Globus Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	57.55	59.46	57.46	59.01	59.01	5.71%	3,240,553
May 9, 2025	60.97	61.50	54.48	55.82	55.82	-22.96%	10,898,126
May 8, 2025	72.29	73.05	71.60	72.46	72.46	1.33%	1,841,240
May 7, 2025	71.16	71.87	70.57	71.51	71.51	1.53%	1,183,088
May 6, 2025	69.78	71.83	69.72	70.43	70.43	-0.10%	1,200,652
May 5, 2025	71.17	71.37	70.26	70.50	70.50	-1.96%	1,604,048
May 2, 2025	72.61	72.61	71.10	71.91	71.91	1.13%	1,182,637
May 1, 2025	72.05	72.14	70.97	71.11	71.11	-0.92%	707,401
Apr 30, 2025	71.45	71.89	69.49	71.77	71.77	-0.77%	1,138,586
Apr 29, 2025	72.49	73.26	72.06	72.33	72.33	-0.40%	877,678
Apr 28, 2025	72.88	73.22	71.62	72.62	72.62	-0.25%	787,355
Apr 25, 2025	72.84	73.13	72.18	72.80	72.80	-0.37%	629,031
Apr 24, 2025	71.75	73.63	71.33	73.07	73.07	1.78%	698,809
Apr 23, 2025	72.03	74.27	71.56	71.79	71.79	2.47%	1,017,852
Apr 22, 2025	70.28	70.48	69.12	70.06	70.06	0.97%	823,938
Apr 21, 2025	70.58	70.89	68.56	69.39	69.39	-2.28%	1,106,991
Apr 17, 2025	71.50	71.80	70.74	71.01	71.01	-0.18%	574,325
Apr 16, 2025	71.76	72.50	70.34	71.14	71.14	-1.67%	800,863
Apr 15, 2025	73.15	73.45	71.81	72.35	72.35	-0.86%	763,370
Apr 14, 2025	74.34	74.34	71.68	72.98	72.98	0.54%	944,400
Apr 11, 2025	70.78	72.83	69.65	72.59	72.59	2.27%	1,158,622
Apr 10, 2025	73.06	73.09	69.64	70.98	70.98	-4.44%	1,045,763
Apr 9, 2025	67.72	75.47	67.33	74.28	74.28	8.22%	2,211,559
Apr 8, 2025	72.88	73.75	67.49	68.64	68.64	-2.98%	1,287,307
Apr 7, 2025	66.61	72.69	65.62	70.75	70.75	2.79%	1,844,150
Apr 4, 2025	69.98	70.28	67.52	68.83	68.83	-4.43%	2,057,719
Apr 3, 2025	72.73	73.85	71.83	72.02	72.02	-4.61%	1,394,547
Apr 2, 2025	72.10	75.73	71.73	75.50	75.50	2.88%	1,305,366
Apr 1, 2025	72.97	73.69	72.43	73.39	73.39	0.26%	867,462
Mar 31, 2025	71.88	73.61	71.78	73.20	73.20	0.90%	1,083,738
Mar 28, 2025	73.06	73.15	70.67	72.55	72.55	-1.51%	924,703
Mar 27, 2025	74.41	75.01	73.31	73.66	73.66	-0.93%	899,787
Mar 26, 2025	76.49	76.73	74.33	74.35	74.35	-2.98%	1,034,525
Mar 25, 2025	76.19	76.99	75.84	76.63	76.63	0.75%	1,512,417
Mar 24, 2025	74.34	76.06	74.03	76.06	76.06	3.36%	1,439,709
Mar 21, 2025	73.07	73.78	72.00	73.59	73.59	-0.43%	2,667,230
Mar 20, 2025	72.90	73.94	72.88	73.91	73.91	0.78%	1,151,276
Mar 19, 2025	71.71	73.43	71.12	73.34	73.34	2.44%	1,252,537
Mar 18, 2025	71.49	72.28	70.97	71.59	71.59	-0.76%	1,097,107
Mar 17, 2025	70.57	72.78	70.57	72.14	72.14	1.55%	1,234,326
Mar 14, 2025	70.15	71.25	69.57	71.04	71.04	1.95%	1,056,097
Mar 13, 2025	71.37	72.15	68.88	69.68	69.68	-2.27%	1,886,552
Mar 12, 2025	74.72	74.73	70.59	71.30	71.30	-2.98%	2,469,317
Mar 11, 2025	75.35	75.35	73.23	73.49	73.49	-2.61%	2,067,785
Mar 10, 2025	75.93	76.79	75.04	75.46	75.46	-2.52%	1,897,681
Mar 7, 2025	76.00	78.09	75.07	77.41	77.41	1.44%	1,230,429
Mar 6, 2025	77.83	78.34	76.26	76.31	76.31	-3.18%	1,405,908
Mar 5, 2025	78.00	79.19	77.71	78.82	78.82	0.96%	844,753
Mar 4, 2025	78.77	79.28	77.36	78.07	78.07	-1.49%	805,824
Mar 3, 2025	80.38	81.23	78.86	79.25	79.25	-1.33%	742,629