GMED(GMED)
GMED
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $80.64 | $84.08 | $80.30 | $84.03 | 2.40M |
| 5/19/2026 | $79.00 | $80.31 | $77.72 | $79.93 | 2.08M |
| 5/18/2026 | $76.52 | $79.69 | $76.52 | $78.93 | 1.76M |
| 5/15/2026 | $76.93 | $77.38 | $75.89 | $76.64 | 1.37M |
| 5/14/2026 | $76.08 | $78.11 | $75.45 | $77.21 | 1.71M |
| 5/13/2026 | $75.45 | $77.14 | $74.50 | $75.57 | 1.68M |
| 5/12/2026 | $76.70 | $77.54 | $75.56 | $76.13 | 2.42M |
| 5/11/2026 | $78.98 | $80.23 | $76.64 | $76.68 | 2.70M |
| 5/8/2026 | $85.55 | $85.55 | $76.52 | $77.95 | 6.04M |
| 5/7/2026 | $90.29 | $91.44 | $84.88 | $85.07 | 2.93M |
| 5/6/2026 | $90.51 | $91.25 | $88.28 | $89.22 | 1.37M |
| 5/5/2026 | $90.57 | $91.60 | $89.50 | $90.03 | 1.01M |
| 5/4/2026 | $91.00 | $92.02 | $90.05 | $90.60 | 1.10M |
| 5/1/2026 | $90.00 | $92.41 | $89.16 | $91.34 | 907,360 |
| 4/30/2026 | $88.57 | $90.36 | $87.50 | $90.18 | 1.01M |
| 4/29/2026 | $90.22 | $90.70 | $87.51 | $87.79 | 997,664 |
| 4/28/2026 | $93.94 | $94.20 | $90.64 | $90.74 | 706,300 |
| 4/27/2026 | $94.68 | $95.68 | $93.39 | $93.70 | 796,160 |
| 4/24/2026 | $94.34 | $95.18 | $93.03 | $94.87 | 678,572 |
| 4/23/2026 | $94.50 | $95.51 | $93.39 | $94.38 | 562,100 |
| 4/22/2026 | $94.46 | $96.70 | $94.01 | $95.00 | 754,377 |
| 4/21/2026 | $96.99 | $97.39 | $93.60 | $93.83 | 1.33M |
| 4/20/2026 | $95.43 | $96.83 | $94.06 | $96.82 | 855,604 |
| 4/17/2026 | $94.07 | $96.54 | $93.60 | $95.25 | 1.15M |
| 4/16/2026 | $94.50 | $94.92 | $92.61 | $92.76 | 902,600 |
| 4/15/2026 | $95.02 | $95.98 | $93.69 | $94.55 | 1.04M |
| 4/14/2026 | $92.70 | $96.04 | $92.13 | $94.94 | 1.18M |
| 4/13/2026 | $90.00 | $93.23 | $89.47 | $92.98 | 1.22M |
| 4/10/2026 | $92.45 | $92.45 | $90.35 | $90.42 | 1.03M |
| 4/9/2026 | $91.31 | $92.43 | $90.12 | $91.40 | 809,740 |
| 4/8/2026 | $92.65 | $93.99 | $91.27 | $91.96 | 1.49M |
| 4/7/2026 | $88.10 | $91.47 | $88.10 | $90.00 | 1.34M |
| 4/6/2026 | $87.42 | $88.69 | $86.93 | $88.60 | 913,338 |
| 4/2/2026 | $86.17 | $90.43 | $84.98 | $87.92 | 1.06M |
| 4/1/2026 | $86.27 | $88.62 | $85.52 | $87.74 | 1.35M |
| 3/31/2026 | $84.53 | $87.39 | $83.57 | $86.16 | 1.50M |
| 3/30/2026 | $84.51 | $84.51 | $82.29 | $83.51 | 915,002 |
| 3/27/2026 | $85.72 | $85.72 | $82.01 | $83.78 | 986,600 |
| 3/26/2026 | $86.64 | $87.92 | $86.41 | $86.50 | 807,000 |
| 3/25/2026 | $86.63 | $87.70 | $85.42 | $87.35 | 717,522 |
| 3/24/2026 | $85.91 | $87.18 | $85.62 | $86.25 | 1.01M |
| 3/23/2026 | $87.63 | $88.36 | $86.84 | $87.21 | 776,048 |
| 3/20/2026 | $86.19 | $86.50 | $84.66 | $86.26 | 1.54M |
| 3/19/2026 | $85.86 | $87.03 | $85.11 | $86.30 | 822,700 |
| 3/18/2026 | $87.54 | $87.89 | $86.53 | $86.58 | 998,000 |
| 3/17/2026 | $87.09 | $88.38 | $86.53 | $88.16 | 1.02M |
| 3/16/2026 | $85.80 | $86.38 | $85.21 | $85.76 | 804,326 |
| 3/13/2026 | $85.14 | $86.75 | $84.64 | $84.77 | 1.25M |
| 3/12/2026 | $86.04 | $87.72 | $84.48 | $84.51 | 1.07M |
| 3/11/2026 | $86.25 | $87.40 | $85.01 | $87.17 | 1.11M |
| 3/10/2026 | $88.51 | $88.51 | $86.13 | $86.65 | 972,526 |
| 3/9/2026 | $86.05 | $88.04 | $84.34 | $87.81 | 865,500 |
| 3/6/2026 | $87.67 | $87.79 | $85.55 | $87.10 | 746,900 |
| 3/5/2026 | $89.16 | $90.88 | $87.84 | $89.29 | 1.06M |
| 3/4/2026 | $92.41 | $92.41 | $90.15 | $90.46 | 817,317 |
| 3/3/2026 | $91.62 | $92.19 | $89.65 | $91.70 | 820,856 |
| 3/2/2026 | $94.85 | $94.85 | $92.09 | $93.80 | 1.19M |
| 2/27/2026 | $95.22 | $96.00 | $92.79 | $95.46 | 1.21M |
| 2/26/2026 | $96.64 | $97.87 | $94.84 | $96.71 | 1.25M |
| 2/25/2026 | $92.33 | $96.33 | $90.87 | $96.22 | 2.07M |
| 2/24/2026 | $94.18 | $94.46 | $91.63 | $91.88 | 2.04M |
| 2/23/2026 | $90.44 | $93.53 | $90.44 | $93.40 | 1.71M |
| 2/20/2026 | $90.69 | $91.40 | $89.22 | $90.59 | 955,100 |
| 2/19/2026 | $89.87 | $91.05 | $88.72 | $90.92 | 1.37M |