Skip to main content

Globus Medical Inc (NY: GMED )

51.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 52.22 52.84 51.58 51.82 757,042 +0.15(+0.29%)
Apr 12, 2024 51.94 52.39 51.32 51.67 731,371 -0.80(-1.52%)
Apr 11, 2024 53.79 54.16 52.33 52.47 757,063 -0.64(-1.21%)
Apr 10, 2024 52.88 53.51 52.44 53.11 617,323 -0.57(-1.06%)
Apr 09, 2024 53.36 53.73 53.13 53.68 679,916 +0.51(+0.96%)
Apr 08, 2024 52.08 53.40 51.85 53.17 1,286,155 +1.34(+2.59%)
Apr 05, 2024 51.02 51.87 50.95 51.83 878,893 +0.61(+1.19%)
Apr 04, 2024 52.77 52.87 51.13 51.22 1,127,037 -1.12(-2.14%)
Apr 03, 2024 51.70 52.71 51.28 52.34 1,159,144 +0.52(+1.00%)
Apr 02, 2024 52.52 52.60 51.48 51.82 767,637 -1.31(-2.47%)
Apr 01, 2024 53.78 54.04 52.47 53.13 1,415,750 -0.51(-0.95%)
Mar 28, 2024 53.00 53.98 53.81 53.64 764,354 +0.58(+1.09%)
Mar 27, 2024 52.00 53.26 51.88 53.06 874,390 +1.44(+2.79%)
Mar 26, 2024 51.41 51.86 50.91 51.62 825,739 +0.47(+0.92%)
Mar 25, 2024 52.12 52.26 50.87 51.15 833,079 -0.87(-1.67%)
Mar 22, 2024 52.60 52.73 51.87 52.02 858,677 -0.11(-0.21%)
Mar 21, 2024 52.22 52.51 51.38 52.13 960,288 +0.30(+0.58%)
Mar 20, 2024 51.97 52.16 51.00 51.83 775,617 -0.15(-0.29%)
Mar 19, 2024 51.75 52.03 51.56 51.98 970,432 +0.33(+0.64%)
Mar 18, 2024 53.47 53.58 51.58 51.65 1,695,031 +0.25(+0.49%)
Mar 15, 2024 51.42 52.50 51.03 51.40 2,682,396 -0.47(-0.91%)
Mar 14, 2024 55.17 55.31 51.21 51.87 2,940,012 -3.48(-6.29%)
Mar 13, 2024 55.36 56.00 55.06 55.35 611,104 +0.06(+0.11%)
Mar 12, 2024 54.78 56.00 54.34 55.29 671,952 +0.19(+0.34%)
Mar 11, 2024 55.13 55.66 54.28 55.10 853,062 -0.26(-0.47%)
Mar 08, 2024 54.49 55.80 54.28 55.36 989,749 +0.98(+1.80%)
Mar 07, 2024 54.97 55.31 54.00 54.38 713,954 -0.11(-0.20%)
Mar 06, 2024 53.82 54.70 53.73 54.49 661,494 +0.81(+1.51%)
Mar 05, 2024 55.10 55.22 53.41 53.68 797,412 -1.52(-2.75%)
Mar 04, 2024 54.53 55.24 54.00 55.20 848,202 +0.75(+1.38%)
Mar 01, 2024 53.77 54.75 53.19 54.45 631,628 +0.46(+0.85%)
Feb 29, 2024 54.69 55.01 53.83 53.99 1,314,772 -0.47(-0.86%)
Feb 28, 2024 55.98 56.26 54.09 54.46 936,466 -1.97(-3.49%)
Feb 27, 2024 55.91 57.38 55.68 56.43 1,462,097 +0.52(+0.93%)
Feb 26, 2024 56.20 56.88 55.68 55.91 1,145,051 -0.38(-0.68%)
Feb 23, 2024 55.19 56.38 54.83 56.29 1,244,391 +1.03(+1.86%)
Feb 22, 2024 55.00 56.12 54.55 55.26 1,032,863 +0.26(+0.47%)
Feb 21, 2024 53.56 56.66 52.61 55.00 2,790,030 +0.84(+1.55%)
Feb 20, 2024 53.57 54.42 52.96 54.16 1,578,614 +0.34(+0.63%)
Feb 16, 2024 53.40 54.51 53.01 53.82 962,001 +0.27(+0.50%)
Feb 15, 2024 53.03 53.52 52.90 53.55 873,065 +0.80(+1.52%)
Feb 14, 2024 52.50 52.87 51.78 52.75 1,114,409 +0.60(+1.15%)
Feb 13, 2024 51.19 52.34 51.10 52.15 1,361,547 -0.15(-0.29%)
Feb 12, 2024 52.26 53.04 51.95 52.30 956,563 -0.06(-0.11%)
Feb 09, 2024 52.47 52.85 51.98 52.36 547,508 -0.12(-0.23%)
Feb 08, 2024 52.53 52.73 52.00 52.48 479,823 -0.36(-0.68%)
Feb 07, 2024 52.90 53.18 52.25 52.84 532,065 +0.13(+0.25%)
Feb 06, 2024 52.17 52.95 51.85 52.71 931,107 +0.75(+1.44%)
Feb 05, 2024 51.55 52.12 51.03 51.96 1,043,260 +0.13(+0.25%)
Feb 02, 2024 52.03 52.26 51.26 51.83 1,151,256 -0.65(-1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.