Globus Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	55.16	55.87	55.16	55.70	55.70	1.09%	1,276,207
Sep 25, 2025	54.94	55.43	54.15	55.10	55.10	-0.36%	1,663,133
Sep 24, 2025	56.77	56.98	55.29	55.30	55.30	-2.56%	1,328,424
Sep 23, 2025	56.74	57.35	56.57	56.75	56.75	-0.11%	1,344,053
Sep 22, 2025	55.87	56.99	55.09	56.81	56.81	1.61%	1,064,412
Sep 19, 2025	56.99	57.14	55.84	55.91	55.91	-1.48%	3,140,003
Sep 18, 2025	56.72	57.02	56.11	56.75	56.75	0.94%	1,829,459
Sep 17, 2025	57.78	58.35	56.07	56.22	56.22	-2.80%	1,419,037
Sep 16, 2025	57.98	58.29	57.65	57.84	57.84	-0.69%	869,089
Sep 15, 2025	58.81	59.28	57.93	58.24	58.24	-0.85%	1,241,940
Sep 12, 2025	59.55	59.82	58.67	58.74	58.74	-1.48%	807,438
Sep 11, 2025	58.43	59.65	58.38	59.62	59.62	2.02%	914,620
Sep 10, 2025	58.95	59.21	58.22	58.44	58.44	-1.08%	1,064,350
Sep 9, 2025	59.45	59.95	58.93	59.08	59.08	-0.79%	889,801
Sep 8, 2025	60.64	60.64	59.00	59.55	59.55	-1.73%	722,866
Sep 5, 2025	60.49	61.20	60.13	60.60	60.60	0.51%	1,028,767
Sep 4, 2025	58.85	60.67	58.25	60.29	60.29	2.53%	1,294,832
Sep 3, 2025	59.81	60.10	58.52	58.80	58.80	-1.84%	1,393,313
Sep 2, 2025	60.71	61.22	59.70	59.90	59.90	-2.24%	880,210
Aug 29, 2025	61.34	61.61	61.05	61.27	61.27	0.23%	864,353
Aug 28, 2025	61.49	61.50	60.34	61.13	61.13	-0.62%	761,858
Aug 27, 2025	61.58	61.92	61.15	61.51	61.51	-0.60%	1,059,279
Aug 26, 2025	61.40	62.00	61.29	61.88	61.88	0.81%	888,391
Aug 25, 2025	62.39	62.50	61.37	61.38	61.38	-1.82%	998,636
Aug 22, 2025	61.00	62.70	60.65	62.52	62.52	3.34%	719,357
Aug 21, 2025	60.52	61.05	59.86	60.50	60.50	-0.38%	606,546
Aug 20, 2025	60.74	61.23	60.15	60.73	60.73	-0.72%	945,361
Aug 19, 2025	60.13	61.71	60.13	61.17	61.17	1.53%	1,289,136
Aug 18, 2025	60.57	60.94	60.07	60.25	60.25	-0.53%	1,412,469
Aug 15, 2025	60.39	60.89	59.74	60.57	60.57	0.92%	1,327,705
Aug 14, 2025	62.31	62.43	59.86	60.02	60.02	-4.41%	1,562,467
Aug 13, 2025	61.90	63.11	61.67	62.79	62.79	1.49%	1,574,080
Aug 12, 2025	59.76	61.94	59.43	61.87	61.87	4.11%	2,455,978
Aug 11, 2025	58.38	59.74	57.86	59.43	59.43	1.33%	1,908,851
Aug 8, 2025	56.00	58.90	55.25	58.65	58.65	8.47%	3,664,931
Aug 7, 2025	53.68	54.28	52.69	54.07	54.07	2.35%	2,325,776
Aug 6, 2025	53.46	53.65	52.68	52.83	52.83	-1.51%	949,666
Aug 5, 2025	53.72	53.73	53.23	53.64	53.64	0.02%	1,117,147
Aug 4, 2025	52.56	53.92	52.56	53.63	53.63	1.88%	999,401
Aug 1, 2025	52.24	52.97	51.79	52.64	52.64	0.02%	1,651,266
Jul 31, 2025	53.09	53.31	52.55	52.63	52.63	-1.53%	1,178,885
Jul 30, 2025	54.31	54.65	53.35	53.45	53.45	-1.09%	1,248,743
Jul 29, 2025	54.52	54.62	53.99	54.04	54.04	-0.48%	1,042,785
Jul 28, 2025	54.49	54.79	53.78	54.30	54.30	-0.33%	1,183,894
Jul 25, 2025	53.64	54.61	53.30	54.48	54.48	2.23%	1,399,366
Jul 24, 2025	53.99	54.50	53.23	53.29	53.29	-1.39%	1,087,893
Jul 23, 2025	54.05	54.50	52.89	54.04	54.04	1.94%	1,616,061
Jul 22, 2025	52.22	53.60	52.01	53.01	53.01	2.16%	2,287,621
Jul 21, 2025	53.36	53.75	51.87	51.89	51.89	-7.90%	4,736,534
Jul 18, 2025	57.98	57.99	56.12	56.34	56.34	-2.10%	870,561