Globus Medical, Inc.GMEDNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $89.93 | $90.72 | $86.59 | $87.45 | 1.03M |
| 2/2/2026 | $90.13 | $90.73 | $89.60 | $89.70 | 858,128 |
| 1/30/2026 | $91.75 | $93.63 | $89.66 | $90.68 | 1.06M |
| 1/29/2026 | $92.13 | $92.13 | $89.33 | $90.22 | 1.08M |
| 1/28/2026 | $92.19 | $92.87 | $90.85 | $91.83 | 959,000 |
| 1/27/2026 | $93.50 | $93.84 | $91.83 | $91.96 | 1.18M |
| 1/26/2026 | $92.80 | $93.55 | $92.19 | $92.98 | 792,011 |
| 1/23/2026 | $94.51 | $95.00 | $91.31 | $92.52 | 1.32M |
| 1/22/2026 | $94.48 | $95.22 | $93.71 | $94.64 | 1.22M |
| 1/21/2026 | $93.77 | $94.64 | $92.58 | $94.15 | 1.16M |
| 1/20/2026 | $92.06 | $93.68 | $91.10 | $92.95 | 750,497 |
| 1/16/2026 | $94.05 | $94.69 | $93.25 | $93.47 | 1.48M |
| 1/15/2026 | $92.57 | $94.03 | $92.49 | $93.89 | 1.42M |
| 1/14/2026 | $89.54 | $92.62 | $89.18 | $92.46 | 1.19M |
| 1/13/2026 | $91.69 | $92.40 | $88.59 | $90.16 | 1.59M |
| 1/12/2026 | $93.89 | $93.98 | $90.68 | $91.72 | 1.99M |
| 1/9/2026 | $95.77 | $96.06 | $91.52 | $94.47 | 2.25M |
| 1/8/2026 | $100.10 | $101.40 | $94.02 | $94.62 | 4.67M |
| 1/7/2026 | $93.41 | $93.90 | $90.01 | $90.54 | 1.78M |
| 1/6/2026 | $90.88 | $93.45 | $90.71 | $93.29 | 1.43M |
| 1/5/2026 | $87.11 | $90.99 | $87.01 | $90.47 | 2.88M |
| 1/2/2026 | $87.11 | $87.39 | $85.65 | $87.30 | 1.17M |
| 12/31/2025 | $87.80 | $88.71 | $87.31 | $87.31 | 618,300 |
| 12/30/2025 | $88.22 | $88.45 | $87.55 | $87.91 | 648,618 |
| 12/29/2025 | $88.50 | $89.12 | $88.22 | $88.36 | 768,100 |
| 12/26/2025 | $88.40 | $88.78 | $87.61 | $88.41 | 520,100 |
| 12/24/2025 | $88.94 | $89.22 | $88.38 | $88.43 | 312,003 |
| 12/23/2025 | $89.15 | $89.85 | $88.52 | $88.77 | 1.28M |
| 12/22/2025 | $87.34 | $89.85 | $87.23 | $89.36 | 1.31M |
| 12/19/2025 | $87.20 | $88.01 | $86.65 | $87.06 | 2.50M |
| 12/18/2025 | $86.00 | $88.15 | $85.72 | $86.88 | 1.99M |
| 12/17/2025 | $85.48 | $87.06 | $84.70 | $85.06 | 1.71M |
| 12/16/2025 | $86.89 | $87.34 | $85.26 | $85.79 | 1.32M |
| 12/15/2025 | $86.89 | $87.34 | $85.77 | $86.50 | 1.80M |
| 12/12/2025 | $88.85 | $88.87 | $86.09 | $86.70 | 1.40M |
| 12/11/2025 | $88.28 | $89.20 | $87.81 | $88.88 | 1.17M |
| 12/10/2025 | $88.36 | $89.44 | $87.72 | $87.82 | 1.43M |
| 12/9/2025 | $89.42 | $90.23 | $88.40 | $88.42 | 1.46M |
| 12/8/2025 | $90.87 | $90.91 | $88.55 | $89.00 | 1.66M |
| 12/5/2025 | $89.37 | $91.14 | $88.65 | $91.10 | 1.22M |
| 12/4/2025 | $88.00 | $89.13 | $87.20 | $88.74 | 1.31M |
| 12/3/2025 | $90.00 | $90.26 | $87.70 | $87.75 | 2.04M |
| 12/2/2025 | $89.70 | $89.84 | $88.28 | $89.03 | 1.79M |
| 12/1/2025 | $90.49 | $91.60 | $89.69 | $89.79 | 1.46M |
| 11/28/2025 | $91.00 | $91.23 | $90.46 | $91.04 | 570,700 |
| 11/26/2025 | $92.00 | $92.48 | $90.69 | $91.08 | 1.76M |
| 11/25/2025 | $87.99 | $91.74 | $87.99 | $91.18 | 2.17M |
| 11/24/2025 | $86.10 | $89.33 | $85.93 | $87.95 | 3.32M |
| 11/21/2025 | $83.00 | $86.47 | $82.28 | $86.02 | 2.20M |
| 11/20/2025 | $84.08 | $84.67 | $81.95 | $82.28 | 1.42M |
| 11/19/2025 | $83.50 | $84.30 | $82.80 | $83.82 | 1.29M |
| 11/18/2025 | $83.57 | $84.27 | $82.79 | $83.42 | 1.22M |
| 11/17/2025 | $84.91 | $84.96 | $82.67 | $83.64 | 1.56M |
| 11/14/2025 | $82.53 | $84.77 | $81.10 | $84.45 | 2.27M |
| 11/13/2025 | $84.31 | $85.88 | $83.60 | $83.99 | 2.48M |
| 11/12/2025 | $85.00 | $86.26 | $84.55 | $84.71 | 1.76M |
| 11/11/2025 | $86.00 | $86.52 | $83.27 | $84.94 | 2.95M |
| 11/10/2025 | $83.37 | $87.16 | $81.89 | $86.36 | 3.71M |
| 11/7/2025 | $80.00 | $84.98 | $79.51 | $83.89 | 12.48M |
| 11/6/2025 | $61.46 | $62.27 | $60.36 | $61.71 | 2.66M |
| 11/5/2025 | $61.22 | $61.85 | $60.26 | $61.51 | 1.63M |