NYSE : GMED
Globus Medical, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 78.05 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.48B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Globus Medical, Inc. (GMED) closed at 78.05 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 80.8 | 80.84 | 77.77 | 78.05 | 1,676,975 | -5.86% |
| 2026-10-29 | 82.37 | 83.433 | 81.785 | 82.91 | 861,913 | +2.03% |
| 2026-10-28 | 80.47 | 81.75 | 80.229 | 81.26 | 772,415 | +0.44% |
| 2026-10-27 | 81.53 | 82.015 | 80.06 | 80.9 | 634,839 | -1.14% |
| 2026-10-26 | 81.5 | 81.91 | 80.625 | 81.83 | 1,031,159 | +0.52% |
| 2026-10-23 | 81.06 | 82.013 | 80.4 | 81.41 | 768,462 | -0.31% |
| 2026-10-22 | 79.54 | 81.83 | 78.46 | 81.66 | 1,293,941 | +3.79% |
| 2026-10-21 | 78.02 | 79.95 | 77.96 | 78.68 | 1,029,295 | -0.35% |
| 2026-10-20 | 76.57 | 79.2 | 76.17 | 78.96 | 1,545,413 | +4.38% |
| 2026-10-19 | 76.12 | 76.7 | 75.43 | 75.65 | 1,260,516 | -1.38% |
| 2026-10-16 | 79.35 | 79.95 | 76.49 | 76.71 | 1,940,426 | -2.70% |
| 2026-10-15 | 77.66 | 79.28 | 77.05 | 78.84 | 1,835,450 | +3.32% |
| 2026-10-14 | 76.57 | 76.73 | 75.13 | 76.31 | 1,059,413 | -0.01% |
| 2026-10-13 | 76.7 | 76.71 | 74.985 | 76.32 | 1,108,122 | +0.10% |
| 2026-10-12 | 74.89 | 76.39 | 74.61 | 76.24 | 1,095,826 | +2.13% |
| 2026-10-09 | 73.9 | 75.32 | 73.685 | 74.65 | 1,078,342 | +1.80% |
| 2026-10-08 | 73.48 | 74.27 | 72.543 | 73.33 | 1,888,328 | -0.57% |
| 2026-10-07 | 75.56 | 76.66 | 73.26 | 73.75 | 2,473,708 | -3.51% |
| 2026-10-06 | 77.01 | 77.657 | 75.84 | 76.43 | 1,521,044 | -0.18% |
| 2026-10-05 | 75.6 | 77.17 | 75.031 | 76.57 | 1,606,770 | +1.28% |
| 2026-10-02 | 75 | 76.16 | 74.22 | 75.6 | 1,307,766 | +1.60% |
| 2026-10-01 | 74.61 | 75.26 | 74.183 | 74.41 | 1,440,801 | -0.65% |
| 2026-09-30 | 75.42 | 75.5 | 74.57 | 74.9 | 1,249,612 | -1.04% |
| 2026-09-29 | 74.62 | 75.775 | 73.795 | 75.69 | 1,573,216 | +1.22% |
| 2026-09-28 | 74.25 | 75.15 | 73.67 | 74.78 | 1,731,291 | +0.35% |
| 2026-09-25 | 74.53 | 75.1 | 73.69 | 74.52 | 1,563,055 | +0.34% |
| 2026-09-24 | 74.21 | 74.99 | 73.7 | 74.27 | 1,630,563 | +0.42% |
| 2026-09-23 | 74.95 | 75.34 | 73.751 | 73.96 | 1,436,696 | -1.64% |
| 2026-09-22 | 74.99 | 75.73 | 74.369 | 75.19 | 1,927,425 | +1.21% |
| 2026-09-21 | 74 | 74.41 | 73.17 | 74.29 | 1,248,082 | +0.28% |
| 2026-09-18 | 73.94 | 75.03 | 73.54 | 74.08 | 2,854,648 | -0.11% |
| 2026-09-17 | 75.76 | 76.19 | 74.15 | 74.16 | 1,390,747 | -1.46% |
| 2026-09-16 | 74.64 | 76.1 | 74.579 | 75.26 | 1,332,673 | +0.76% |
| 2026-09-15 | 75.48 | 75.71 | 74.17 | 74.69 | 1,940,979 | -1.43% |
| 2026-09-14 | 74.95 | 76.89 | 74.73 | 75.77 | 1,964,489 | +2.13% |
| 2026-09-11 | 74.42 | 74.535 | 73.12 | 74.19 | 1,486,337 | +0.86% |
| 2026-09-10 | 74.01 | 74.49 | 72.84 | 73.56 | 1,492,094 | -1.29% |
| 2026-09-09 | 74.51 | 75.51 | 74.01 | 74.52 | 1,518,500 | -0.69% |
| 2026-09-08 | 77.79 | 78.29 | 74.95 | 75.04 | 1,889,856 | -4.15% |
| 2026-09-04 | 77.23 | 78.685 | 77.07 | 78.29 | 1,123,623 | +0.22% |
| 2026-09-03 | 81.105 | 81.54 | 78.04 | 78.12 | 1,400,710 | -3.15% |
| 2026-09-02 | 80.23 | 82.45 | 80.025 | 80.66 | 826,120 | +0.22% |
| 2026-09-01 | 81.46 | 82.89 | 79.69 | 80.48 | 1,054,386 | -1.09% |
| 2026-08-31 | 82.07 | 82.145 | 81 | 81.37 | 1,025,346 | -1.93% |
| 2026-08-28 | 82.61 | 83.53 | 81.8 | 82.97 | 1,055,444 | +0.52% |
| 2026-08-27 | 82.02 | 84.01 | 81.67 | 82.54 | 846,238 | -0.67% |
| 2026-08-26 | 82.5 | 83.855 | 81.81 | 83.1 | 970,834 | +0.17% |
| 2026-08-25 | 83.99 | 84.499 | 82.96 | 82.96 | 1,024,294 | -1.33% |
| 2026-08-24 | 86.92 | 87.27 | 83.615 | 84.08 | 1,132,312 | -3.26% |
| 2026-08-21 | 85.57 | 87.164 | 85.26 | 86.91 | 930,801 | +1.45% |
| 2026-08-20 | 87.83 | 88.397 | 85.62 | 85.67 | 848,040 | -3.02% |
| 2026-08-19 | 87.33 | 88.89 | 86.98 | 88.34 | 1,063,953 | +2.20% |
| 2026-08-18 | 85.01 | 87.46 | 85.01 | 86.44 | 1,170,974 | +1.55% |
| 2026-08-17 | 85.05 | 85.57 | 84.46 | 85.12 | 1,083,063 | -0.91% |
| 2026-08-14 | 84.74 | 86.42 | 84.74 | 85.9 | 864,750 | -0.05% |
| 2026-08-13 | 85.84 | 86.37 | 84.62 | 85.94 | 1,385,749 | +0.32% |
| 2026-08-12 | 84.28 | 85.73 | 83.16 | 85.67 | 1,086,189 | +0.61% |
| 2026-08-11 | 85.85 | 86.86 | 84.7 | 85.15 | 1,837,628 | -1.16% |
| 2026-08-10 | 81.62 | 86.295 | 81.4 | 86.15 | 3,024,974 | +4.61% |
| 2026-08-07 | 88.12 | 88.12 | 80.71 | 82.35 | 3,299,673 | +1.57% |
| 2026-08-06 | 81 | 81.41 | 78.79 | 81.08 | 2,197,428 | +0.67% |
| 2026-08-05 | 80.71 | 81.16 | 79.87 | 80.54 | 1,394,473 | -1.19% |
| 2026-08-04 | 80.64 | 81.6 | 80 | 81.51 | 1,206,937 | +0.06% |
| 2026-08-03 | 80.36 | 81.72 | 79.54 | 81.46 | 914,157 | +3.39% |
| 2026-07-31 | 79.41 | 79.578 | 77.143 | 78.79 | 1,054,232 | -1.83% |
| 2026-07-30 | 81.31 | 81.79 | 79.43 | 80.26 | 992,510 | -1.42% |
| 2026-07-29 | 79.96 | 81.62 | 79.58 | 81.42 | 1,336,502 | +1.04% |
| 2026-07-28 | 79.1 | 81.131 | 78.25 | 80.58 | 989,346 | +2.98% |
| 2026-07-27 | 75.72 | 78.95 | 75.72 | 78.25 | 1,401,010 | +2.30% |
| 2026-07-24 | 76.54 | 77.41 | 75.17 | 76.49 | 1,707,109 | +1.42% |
| 2026-07-23 | 75.24 | 75.83 | 74.745 | 75.42 | 1,162,578 | -0.11% |
| 2026-07-22 | 75.57 | 76.45 | 75.18 | 75.5 | 982,779 | -0.78% |
| 2026-07-21 | 74.83 | 76.12 | 74.51 | 76.09 | 1,155,878 | +0.11% |
| 2026-07-20 | 76.87 | 77.46 | 75.68 | 76.01 | 1,622,623 | -1.29% |
| 2026-07-17 | 80.74 | 80.74 | 76.255 | 77 | 2,270,414 | -4.83% |
| 2026-07-16 | 78.5 | 81.735 | 78.06 | 80.91 | 2,237,571 | +2.99% |
| 2026-07-15 | 75.56 | 78.67 | 75.56 | 78.56 | 1,481,158 | +3.61% |
| 2026-07-14 | 78.44 | 78.66 | 74.385 | 75.82 | 3,021,238 | -4.93% |
| 2026-07-13 | 78.42 | 80.58 | 77.435 | 79.75 | 2,351,010 | +2.10% |
| 2026-07-10 | 76.7 | 78.79 | 76.07 | 78.11 | 1,549,591 | +1.92% |
| 2026-07-09 | 77.08 | 78.01 | 76 | 76.64 | 2,158,422 | +0.58% |
| 2026-07-08 | 77.17 | 77.67 | 74.945 | 76.2 | 2,257,662 | -3.34% |
| 2026-07-07 | 81.3 | 82.04 | 76.911 | 78.83 | 1,514,850 | -2.07% |
| 2026-07-06 | 79.99 | 81.16 | 78.25 | 80.5 | 1,149,572 | +0.47% |
| 2026-07-02 | 77.07 | 80.18 | 76.535 | 80.12 | 1,752,573 | +5.48% |
| 2026-07-01 | 79.47 | 80.21 | 75.14 | 75.96 | 2,950,492 | -3.86% |
| 2026-06-30 | 83 | 83 | 76.825 | 79.01 | 2,418,528 | -5.87% |
| 2026-06-29 | 85.99 | 85.99 | 82.865 | 83.94 | 1,644,338 | -2.68% |
| 2026-06-26 | 84.62 | 86.34 | 83.785 | 86.25 | 2,490,998 | +1.89% |
| 2026-06-25 | 82.67 | 85.15 | 82.58 | 84.65 | 2,060,533 | +3.08% |
| 2026-06-24 | 80.91 | 83.57 | 80.91 | 82.12 | 2,084,609 | +2.60% |
| 2026-06-23 | 80.31 | 80.63 | 78.92 | 80.04 | 1,673,444 | +1.07% |
| 2026-06-22 | 78.78 | 80.235 | 77.745 | 79.19 | 2,007,873 | -0.05% |
| 2026-06-18 | 76.24 | 79.34 | 75.635 | 79.23 | 3,629,866 | +5.05% |
| 2026-06-17 | 76.83 | 77.095 | 74.67 | 75.42 | 1,441,836 | -2.71% |
| 2026-06-16 | 77.7 | 78.05 | 76.47 | 77.52 | 1,338,650 | +0.26% |
| 2026-06-15 | 80.37 | 80.8 | 76.61 | 77.32 | 1,653,386 | -3.82% |
| 2026-06-12 | 80.65 | 80.87 | 79.81 | 80.39 | 1,460,550 | -0.16% |
| 2026-06-11 | 80.85 | 81.595 | 79.63 | 80.52 | 1,039,349 | -0.42% |
| 2026-06-10 | 82.5 | 83.17 | 80.46 | 80.86 | 2,067,700 | -2.01% |
| 2026-06-09 | 79.12 | 82.97 | 78.73 | 82.52 | 1,482,689 | +5.39% |
| 2026-06-08 | 79.69 | 79.95 | 78.28 | 78.3 | 1,613,462 | -2.13% |
| 2026-06-05 | 80.06 | 81.63 | 79.86 | 80 | 1,595,511 | +0.00% |
| 2026-06-04 | 79.33 | 80.74 | 79.075 | 80 | 1,328,186 | +2.63% |
| 2026-06-03 | 78.36 | 79 | 77.41 | 77.95 | 1,621,934 | -0.38% |
| 2026-06-02 | 78.99 | 79.95 | 77.9 | 78.25 | 1,766,191 | -1.92% |
| 2026-06-01 | 81.19 | 81.675 | 79.33 | 79.78 | 1,921,560 | -2.56% |
| 2026-05-29 | 82.61 | 83 | 81.57 | 81.88 | 1,965,535 | -0.69% |
| 2026-05-28 | 81.86 | 83.59 | 81.295 | 82.45 | 1,422,862 | -0.11% |
| 2026-05-27 | 85.16 | 85.805 | 81.45 | 82.54 | 2,408,738 | -3.01% |
| 2026-05-26 | 85.26 | 85.73 | 84.03 | 85.1 | 1,877,090 | +0.34% |
| 2026-05-22 | 84.72 | 86.02 | 84.16 | 84.81 | 1,808,898 | +0.24% |
| 2026-05-21 | 83.3 | 84.73 | 82.06 | 84.61 | 2,516,022 | +0.69% |
| 2026-05-20 | 80.64 | 84.08 | 80.3 | 84.03 | 2,403,403 | +5.13% |
| 2026-05-19 | 79 | 80.305 | 77.72 | 79.93 | 2,082,597 | +1.27% |
| 2026-05-18 | 76.52 | 79.69 | 76.52 | 78.93 | 1,760,734 | +2.99% |
| 2026-05-15 | 76.93 | 77.38 | 75.89 | 76.64 | 1,367,561 | -0.74% |
| 2026-05-14 | 76.08 | 78.11 | 75.45 | 77.21 | 1,705,899 | +2.17% |
| 2026-05-13 | 75.45 | 77.14 | 74.5 | 75.57 | 1,680,892 | -0.74% |
| 2026-05-12 | 76.7 | 77.54 | 75.56 | 76.13 | 2,415,059 | -0.72% |