GMED
Globus Medical, Inc. NYQ · GMED
$77.00
-3.91
(-4.83%)
Pullback · -0.62σ
Price alert —
Loading…
Sign in to get a one-time email the moment GMED crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $80.74 | $80.74 | $76.26 | $77.00 | 2.3M |
| 2026-07-16 | $78.50 | $81.74 | $78.06 | $80.91 | 2.2M |
| 2026-07-15 | $75.56 | $78.67 | $75.56 | $78.56 | 1.5M |
| 2026-07-14 | $78.44 | $78.66 | $74.39 | $75.82 | 3.0M |
| 2026-07-13 | $78.42 | $80.58 | $77.44 | $79.75 | 2.4M |
| 2026-07-10 | $76.70 | $78.79 | $76.07 | $78.11 | 1.5M |
| 2026-07-09 | $77.08 | $78.01 | $76.00 | $76.64 | 2.2M |
| 2026-07-08 | $77.17 | $77.67 | $74.95 | $76.20 | 2.3M |
| 2026-07-07 | $81.30 | $82.04 | $76.91 | $78.83 | 1.5M |
| 2026-07-06 | $79.99 | $81.16 | $78.25 | $80.50 | 1.1M |
| 2026-07-02 | $77.07 | $80.18 | $76.54 | $80.12 | 1.8M |
| 2026-07-01 | $79.47 | $80.21 | $75.14 | $75.96 | 3.0M |
| 2026-06-30 | $83.00 | $83.00 | $76.83 | $79.01 | 2.4M |
| 2026-06-29 | $85.99 | $85.99 | $82.87 | $83.94 | 1.6M |
| 2026-06-26 | $84.62 | $86.34 | $83.79 | $86.25 | 2.5M |
| 2026-06-25 | $82.67 | $85.15 | $82.58 | $84.65 | 2.1M |
| 2026-06-24 | $80.91 | $83.57 | $80.91 | $82.12 | 2.1M |
| 2026-06-23 | $80.31 | $80.63 | $78.92 | $80.04 | 1.7M |
| 2026-06-22 | $78.78 | $80.24 | $77.75 | $79.19 | 2.0M |
| 2026-06-18 | $76.24 | $79.34 | $75.64 | $79.23 | 3.6M |
| 2026-06-17 | $76.83 | $77.10 | $74.67 | $75.42 | 1.4M |
| 2026-06-16 | $77.70 | $78.05 | $76.47 | $77.52 | 1.3M |
| 2026-06-15 | $80.37 | $80.80 | $76.61 | $77.32 | 1.7M |
| 2026-06-12 | $80.65 | $80.87 | $79.81 | $80.39 | 1.5M |
| 2026-06-11 | $80.85 | $81.60 | $79.63 | $80.52 | 1.0M |
| 2026-06-10 | $82.50 | $83.17 | $80.46 | $80.86 | 2.1M |
| 2026-06-09 | $79.12 | $82.97 | $78.73 | $82.52 | 1.5M |
| 2026-06-08 | $79.69 | $79.95 | $78.28 | $78.30 | 1.6M |
| 2026-06-05 | $80.06 | $81.63 | $79.86 | $80.00 | 1.6M |
| 2026-06-04 | $79.33 | $80.74 | $79.08 | $80.00 | 1.3M |
| 2026-06-03 | $78.36 | $79.00 | $77.41 | $77.95 | 1.6M |
| 2026-06-02 | $78.99 | $79.95 | $77.90 | $78.25 | 1.8M |
| 2026-06-01 | $81.19 | $81.68 | $79.33 | $79.78 | 1.9M |
| 2026-05-29 | $82.61 | $83.00 | $81.57 | $81.88 | 2.0M |
| 2026-05-28 | $81.86 | $83.59 | $81.30 | $82.45 | 1.4M |
| 2026-05-27 | $85.16 | $85.81 | $81.45 | $82.54 | 2.4M |
| 2026-05-26 | $85.26 | $85.73 | $84.03 | $85.10 | 1.9M |
| 2026-05-22 | $84.72 | $86.02 | $84.16 | $84.81 | 1.8M |
| 2026-05-21 | $83.30 | $84.73 | $82.06 | $84.61 | 2.5M |
| 2026-05-20 | $80.64 | $84.08 | $80.30 | $84.03 | 2.4M |
| 2026-05-19 | $79.00 | $80.31 | $77.72 | $79.93 | 2.1M |
| 2026-05-18 | $76.52 | $79.69 | $76.52 | $78.93 | 1.8M |
| 2026-05-15 | $76.93 | $77.38 | $75.89 | $76.64 | 1.4M |
| 2026-05-14 | $76.08 | $78.11 | $75.45 | $77.21 | 1.7M |
| 2026-05-13 | $75.45 | $77.14 | $74.50 | $75.57 | 1.7M |
| 2026-05-12 | $76.70 | $77.54 | $75.56 | $76.13 | 2.4M |
| 2026-05-11 | $78.98 | $80.23 | $76.64 | $76.68 | 2.7M |
| 2026-05-08 | $85.55 | $85.55 | $76.52 | $77.95 | 6.0M |
| 2026-05-07 | $90.29 | $91.44 | $84.88 | $85.07 | 2.9M |
| 2026-05-06 | $90.51 | $91.25 | $88.28 | $89.22 | 1.4M |
| 2026-05-05 | $90.57 | $91.60 | $89.50 | $90.03 | 1.0M |
| 2026-05-04 | $91.00 | $92.02 | $90.05 | $90.60 | 1.1M |
| 2026-05-01 | $90.00 | $92.41 | $89.16 | $91.34 | 0.9M |
| 2026-04-30 | $88.57 | $90.36 | $87.50 | $90.18 | 1.0M |
| 2026-04-29 | $90.22 | $90.70 | $87.51 | $87.79 | 1.0M |
| 2026-04-28 | $93.94 | $94.20 | $90.64 | $90.74 | 0.7M |
| 2026-04-27 | $94.68 | $95.68 | $93.39 | $93.70 | 0.8M |
| 2026-04-24 | $94.34 | $95.18 | $93.03 | $94.87 | 0.7M |
| 2026-04-23 | $94.50 | $95.51 | $93.39 | $94.38 | 0.6M |
| 2026-04-22 | $94.46 | $96.70 | $94.01 | $95.00 | 0.8M |
| 2026-04-21 | $96.99 | $97.39 | $93.60 | $93.83 | 1.3M |
| 2026-04-20 | $95.43 | $96.83 | $94.06 | $96.82 | 0.9M |
| 2026-04-17 | $94.07 | $96.54 | $93.60 | $95.25 | 1.1M |
| 2026-04-16 | $94.50 | $94.92 | $92.61 | $92.76 | 0.9M |
| 2026-04-15 | $95.02 | $95.98 | $93.69 | $94.55 | 1.0M |
| 2026-04-14 | $92.70 | $96.04 | $92.13 | $94.94 | 1.2M |
| 2026-04-13 | $90.00 | $93.23 | $89.47 | $92.98 | 1.2M |
| 2026-04-10 | $92.45 | $92.45 | $90.35 | $90.42 | 1.0M |
| 2026-04-09 | $91.31 | $92.43 | $90.12 | $91.40 | 0.8M |
| 2026-04-08 | $92.65 | $93.99 | $91.27 | $91.96 | 1.5M |
| 2026-04-07 | $88.10 | $91.47 | $88.10 | $90.00 | 1.3M |
| 2026-04-06 | $87.42 | $88.69 | $86.93 | $88.60 | 0.9M |
| 2026-04-02 | $86.17 | $90.43 | $84.98 | $87.92 | 1.1M |
| 2026-04-01 | $86.27 | $88.62 | $85.52 | $87.74 | 1.3M |
| 2026-03-31 | $84.53 | $87.39 | $83.57 | $86.16 | 1.5M |
| 2026-03-30 | $84.51 | $84.51 | $82.29 | $83.51 | 0.9M |
| 2026-03-27 | $85.72 | $85.72 | $82.01 | $83.78 | 1.0M |
| 2026-03-26 | $86.64 | $87.92 | $86.41 | $86.50 | 0.8M |
| 2026-03-25 | $86.63 | $87.70 | $85.42 | $87.35 | 0.7M |
| 2026-03-24 | $85.91 | $87.18 | $85.62 | $86.25 | 1.0M |
| 2026-03-23 | $87.63 | $88.36 | $86.84 | $87.21 | 0.8M |
| 2026-03-20 | $86.19 | $86.50 | $84.66 | $86.26 | 1.5M |
| 2026-03-19 | $85.86 | $87.03 | $85.11 | $86.30 | 0.8M |
| 2026-03-18 | $87.54 | $87.89 | $86.53 | $86.58 | 1.0M |
| 2026-03-17 | $87.09 | $88.38 | $86.53 | $88.16 | 1.0M |
| 2026-03-16 | $85.80 | $86.38 | $85.21 | $85.76 | 0.8M |
| 2026-03-13 | $85.14 | $86.75 | $84.64 | $84.77 | 1.3M |
| 2026-03-12 | $86.04 | $87.72 | $84.48 | $84.51 | 1.1M |
| 2026-03-11 | $86.25 | $87.40 | $85.01 | $87.17 | 1.1M |
| 2026-03-10 | $88.51 | $88.51 | $86.13 | $86.65 | 1.0M |
| 2026-03-09 | $86.05 | $88.04 | $84.34 | $87.81 | 0.9M |
| 2026-03-06 | $87.67 | $87.79 | $85.55 | $87.10 | 0.7M |
| 2026-03-05 | $89.16 | $90.88 | $87.84 | $89.29 | 1.1M |
| 2026-03-04 | $92.41 | $92.41 | $90.15 | $90.46 | 0.8M |
| 2026-03-03 | $91.62 | $92.19 | $89.65 | $91.70 | 0.8M |
| 2026-03-02 | $94.85 | $94.85 | $92.09 | $93.80 | 1.2M |
| 2026-02-27 | $95.22 | $96.00 | $92.79 | $95.46 | 1.2M |
| 2026-02-26 | $96.64 | $97.87 | $94.84 | $96.71 | 1.3M |
| 2026-02-25 | $92.33 | $96.33 | $90.87 | $96.22 | 2.1M |
| 2026-02-24 | $94.18 | $94.46 | $91.63 | $91.88 | 2.0M |
| 2026-02-23 | $90.44 | $93.53 | $90.44 | $93.40 | 1.7M |
| 2026-02-20 | $90.69 | $91.40 | $89.22 | $90.59 | 1.0M |
| 2026-02-19 | $89.87 | $91.05 | $88.72 | $90.92 | 1.4M |
| 2026-02-18 | $89.01 | $91.00 | $89.01 | $90.15 | 1.4M |
| 2026-02-17 | $88.37 | $90.57 | $88.01 | $89.00 | 0.8M |
| 2026-02-13 | $87.27 | $89.84 | $87.27 | $88.09 | 0.8M |
| 2026-02-12 | $87.67 | $88.92 | $86.07 | $87.22 | 0.8M |
| 2026-02-11 | $88.59 | $89.54 | $86.53 | $88.26 | 0.7M |
| 2026-02-10 | $88.21 | $89.64 | $87.61 | $88.72 | 1.4M |
| 2026-02-09 | $87.16 | $88.50 | $86.18 | $87.59 | 1.5M |
| 2026-02-06 | $87.68 | $88.72 | $87.50 | $87.81 | 1.3M |
| 2026-02-05 | $86.83 | $88.42 | $86.01 | $87.50 | 1.6M |
| 2026-02-04 | $87.45 | $89.29 | $86.04 | $87.06 | 1.7M |
| 2026-02-03 | $89.93 | $90.72 | $86.58 | $87.45 | 1.2M |
| 2026-02-02 | $90.13 | $90.73 | $89.60 | $89.70 | 0.9M |
| 2026-01-30 | $91.75 | $93.63 | $89.66 | $90.68 | 1.1M |
| 2026-01-29 | $92.13 | $92.13 | $89.33 | $90.22 | 1.1M |
| 2026-01-28 | $92.19 | $92.87 | $90.85 | $91.83 | 1.0M |
| 2026-01-27 | $93.50 | $93.84 | $91.83 | $91.96 | 1.2M |
| 2026-01-26 | $92.80 | $93.55 | $92.19 | $92.98 | 0.8M |
| 2026-01-23 | $94.51 | $95.00 | $91.31 | $92.52 | 1.3M |
| 2026-01-22 | $94.48 | $95.22 | $93.71 | $94.64 | 1.2M |
| 2026-01-21 | $93.77 | $94.64 | $92.58 | $94.15 | 1.2M |
| 2026-01-20 | $92.06 | $93.68 | $91.10 | $92.95 | 0.8M |