Globus Medical Inc. (GMED)
NYSE: GMED
· Real-Time Price · USD
60.48
2.42 (4.17%)
At close: Oct 03, 2025, 3:59 PM
60.73
0.40%
After-hours: Oct 03, 2025, 06:20 PM EDT
GMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 58.10 | 60.75 | 58.10 | 60.48 | 60.48 | 4.17% | 1,966,204 |
| Oct 2, 2025 | 58.38 | 58.57 | 57.04 | 58.06 | 58.06 | -1.02% | 2,559,700 |
| Oct 1, 2025 | 57.22 | 58.82 | 56.21 | 58.66 | 58.66 | 2.43% | 2,066,300 |
| Sep 30, 2025 | 56.40 | 57.42 | 55.74 | 57.27 | 57.27 | 1.51% | 1,679,610 |
| Sep 29, 2025 | 55.74 | 56.58 | 55.33 | 56.42 | 56.42 | 1.29% | 1,714,248 |
| 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% | 1,344,100 |
| 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% | 869,100 |
| 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 |
Page 1 of 136