7,717.90

-26.08

-0.34%

52,331.15

-143.95

-0.27%

26,204.77

-345.08

-1.30%

2,854.76

+24.25

+0.86%

4.9740

-0.0710

-1.41%

16.92

+0.01

+0.06%

4,037.70

-13.90

-0.34%

80,234.71

-244.61

-0.30%

Crude Oil Dec 26

100.08

-2.70

-2.63%

US Private Equity

10,940.50

+9.00

+0.08%

NYSE - Nasdaq Real Time Price USD

Globus Medical, Inc. (GMED)

82.74 +1.47 (+1.82%)

As of 10:01:33 AM EDT. Market Open.

Trade GMED on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 29, 2026	82.37	83.03	81.79	82.68	82.68	49,418
Oct 28, 2026	80.47	81.75	80.23	81.26	81.26	772,400
Oct 27, 2026	81.53	82.02	80.06	80.90	80.90	634,800
Oct 26, 2026	81.50	81.91	80.63	81.83	81.83	1,031,100
Oct 23, 2026	81.06	82.01	80.40	81.41	81.41	768,400
Oct 22, 2026	79.54	81.83	78.46	81.66	81.66	1,293,900
Oct 21, 2026	78.02	79.95	77.96	78.68	78.68	1,029,000
Oct 20, 2026	76.57	79.20	76.17	78.96	78.96	1,545,300
Oct 19, 2026	76.12	76.70	75.43	75.65	75.65	1,260,500
Oct 16, 2026	79.35	79.95	76.49	76.71	76.71	1,940,400
Oct 15, 2026	77.66	79.28	77.05	78.84	78.84	1,835,500
Oct 14, 2026	76.57	76.73	75.13	76.31	76.31	1,059,600
Oct 13, 2026	76.70	76.71	74.99	76.32	76.32	1,108,100
Oct 12, 2026	74.89	76.39	74.61	76.24	76.24	1,095,800
Oct 9, 2026	73.90	75.32	73.68	74.65	74.65	1,078,600
Oct 8, 2026	73.48	74.27	72.54	73.33	73.33	1,888,400
Oct 7, 2026	75.56	76.66	73.26	73.75	73.75	2,473,800
Oct 6, 2026	77.01	77.66	75.84	76.43	76.43	1,569,900
Oct 5, 2026	75.60	77.17	75.03	76.57	76.57	1,606,800
Oct 2, 2026	75.00	76.16	74.22	75.60	75.60	1,310,400
Oct 1, 2026	74.61	75.26	74.18	74.41	74.41	1,441,000
Sep 30, 2026	75.42	75.50	74.57	74.90	74.90	1,249,600
Sep 29, 2026	74.62	75.78	73.80	75.69	75.69	1,580,100
Sep 28, 2026	74.25	75.15	73.67	74.78	74.78	1,732,300
Sep 25, 2026	74.53	75.10	73.69	74.52	74.52	1,563,400
Sep 24, 2026	74.21	74.99	73.70	74.27	74.27	1,630,600
Sep 23, 2026	74.95	75.34	73.75	73.96	73.96	1,456,800
Sep 22, 2026	74.99	75.73	74.37	75.19	75.19	1,927,600
Sep 21, 2026	74.00	74.41	73.17	74.29	74.29	1,248,300
Sep 18, 2026	73.94	75.03	73.54	74.08	74.08	2,904,300
Sep 17, 2026	75.76	76.19	74.15	74.16	74.16	1,424,300
Sep 16, 2026	74.64	76.10	74.58	75.26	75.26	1,332,700
Sep 15, 2026	75.48	75.71	74.17	74.69	74.69	1,941,000
Sep 14, 2026	74.95	76.89	74.73	75.77	75.77	1,964,500
Sep 11, 2026	74.42	74.54	73.12	74.19	74.19	1,486,400
Sep 10, 2026	74.01	74.49	72.84	73.56	73.56	1,492,300
Sep 9, 2026	74.51	75.51	74.01	74.52	74.52	1,518,500
Sep 8, 2026	77.79	78.29	74.95	75.04	75.04	1,890,100
Sep 4, 2026	77.23	78.69	77.07	78.29	78.29	1,123,600
Sep 3, 2026	81.11	81.54	78.04	78.12	78.12	1,400,700
Sep 2, 2026	80.23	82.45	80.03	80.66	80.66	826,100
Sep 1, 2026	81.46	82.89	79.69	80.48	80.48	1,054,400
Aug 31, 2026	82.07	82.15	81.00	81.37	81.37	1,025,300
Aug 28, 2026	82.61	83.53	81.80	82.97	82.97	1,055,400
Aug 27, 2026	82.02	84.01	81.67	82.54	82.54	846,000
Aug 26, 2026	82.50	83.86	81.81	83.10	83.10	970,600
Aug 25, 2026	83.99	84.50	82.96	82.96	82.96	1,024,300
Aug 24, 2026	86.92	87.27	83.62	84.08	84.08	1,132,300
Aug 21, 2026	85.57	87.16	85.26	86.91	86.91	930,800
Aug 20, 2026	87.83	88.40	85.62	85.67	85.67	847,900
Aug 19, 2026	87.33	88.89	86.98	88.34	88.34	1,064,000
Aug 18, 2026	85.01	87.46	85.01	86.44	86.44	1,171,000
Aug 17, 2026	85.05	85.57	84.46	85.12	85.12	1,083,100
Aug 14, 2026	84.74	86.42	84.74	85.90	85.90	864,700
Aug 13, 2026	85.84	86.37	84.62	85.94	85.94	1,385,700
Aug 12, 2026	84.28	85.73	83.16	85.67	85.67	1,086,200
Aug 11, 2026	85.85	86.86	84.70	85.15	85.15	1,837,600
Aug 10, 2026	81.62	86.30	81.40	86.15	86.15	3,025,000
Aug 7, 2026	88.12	88.12	80.71	82.35	82.35	3,299,700
Aug 6, 2026	81.00	81.41	78.79	81.08	81.08	2,197,400
Aug 5, 2026	80.71	81.16	79.87	80.54	80.54	1,394,500
Aug 4, 2026	80.64	81.60	80.00	81.51	81.51	1,206,900
Aug 3, 2026	80.36	81.72	79.54	81.46	81.46	914,200
Jul 31, 2026	79.41	79.58	77.14	78.79	78.79	1,054,200
Jul 30, 2026	81.31	81.79	79.43	80.26	80.26	992,500
Jul 29, 2026	79.96	81.62	79.58	81.42	81.42	1,336,500
Jul 28, 2026	79.10	81.13	78.25	80.58	80.58	989,300
Jul 27, 2026	75.72	78.95	75.72	78.25	78.25	1,401,000
Jul 24, 2026	76.54	77.41	75.17	76.49	76.49	1,707,100
Jul 23, 2026	75.24	75.83	74.75	75.42	75.42	1,162,600
Jul 22, 2026	75.57	76.45	75.18	75.50	75.50	982,800
Jul 21, 2026	74.83	76.12	74.51	76.09	76.09	1,155,800
Jul 20, 2026	76.87	77.46	75.68	76.01	76.01	1,622,600
Jul 17, 2026	80.74	80.74	76.26	77.00	77.00	2,270,400
Jul 16, 2026	78.50	81.74	78.06	80.91	80.91	2,237,600
Jul 15, 2026	75.56	78.67	75.56	78.56	78.56	1,481,100
Jul 14, 2026	78.44	78.66	74.39	75.82	75.82	3,021,200
Jul 13, 2026	78.42	80.58	77.44	79.75	79.75	2,351,000
Jul 10, 2026	76.70	78.79	76.07	78.11	78.11	1,549,500
Jul 9, 2026	77.08	78.01	76.00	76.64	76.64	2,158,300
Jul 8, 2026	77.17	77.67	74.95	76.20	76.20	2,257,700
Jul 7, 2026	81.30	82.04	76.91	78.83	78.83	1,514,900
Jul 6, 2026	79.99	81.16	78.25	80.50	80.50	1,149,600
Jul 2, 2026	77.07	80.18	76.54	80.12	80.12	1,752,500
Jul 1, 2026	79.47	80.21	75.14	75.96	75.96	2,950,400
Jun 30, 2026	83.00	83.00	76.83	79.01	79.01	2,418,500
Jun 29, 2026	85.99	85.99	82.87	83.94	83.94	1,644,300
Jun 26, 2026	84.62	86.34	83.79	86.25	86.25	2,491,000
Jun 25, 2026	82.67	85.15	82.58	84.65	84.65	2,060,500
Jun 24, 2026	80.91	83.57	80.91	82.12	82.12	2,084,600
Jun 23, 2026	80.31	80.63	78.92	80.04	80.04	1,673,400
Jun 22, 2026	78.78	80.24	77.75	79.19	79.19	2,007,900
Jun 18, 2026	76.24	79.34	75.64	79.23	79.23	3,629,900
Jun 17, 2026	76.83	77.10	74.67	75.42	75.42	1,441,800
Jun 16, 2026	77.70	78.05	76.47	77.52	77.52	1,338,700
Jun 15, 2026	80.37	80.80	76.61	77.32	77.32	1,653,300
Jun 12, 2026	80.65	80.87	79.81	80.39	80.39	1,460,600
Jun 11, 2026	80.85	81.60	79.63	80.52	80.52	1,039,100
Jun 10, 2026	82.50	83.17	80.46	80.86	80.86	2,067,700
Jun 9, 2026	79.12	82.97	78.73	82.52	82.52	1,482,500
Jun 8, 2026	79.69	79.95	78.28	78.30	78.30	1,613,300
Jun 5, 2026	80.06	81.63	79.86	80.00	80.00	1,595,400
Jun 4, 2026	79.33	80.74	79.08	80.00	80.00	1,328,100
Jun 3, 2026	78.36	79.00	77.41	77.95	77.95	1,621,900
Jun 2, 2026	78.99	79.95	77.90	78.25	78.25	1,766,100
Jun 1, 2026	81.19	81.68	79.33	79.78	79.78	1,921,500
May 29, 2026	82.61	83.00	81.57	81.88	81.88	1,965,400
May 28, 2026	81.86	83.59	81.30	82.45	82.45	1,422,800
May 27, 2026	85.16	85.81	81.45	82.54	82.54	2,408,700
May 26, 2026	85.26	85.73	84.03	85.10	85.10	1,877,000
May 22, 2026	84.72	86.02	84.16	84.81	84.81	1,808,800
May 21, 2026	83.30	84.73	82.06	84.61	84.61	2,516,000
May 20, 2026	80.64	84.08	80.30	84.03	84.03	2,403,400
May 19, 2026	79.00	80.31	77.72	79.93	79.93	2,082,600
May 18, 2026	76.52	79.69	76.52	78.93	78.93	1,760,600
May 15, 2026	76.93	77.38	75.89	76.64	76.64	1,367,400
May 14, 2026	76.08	78.11	75.45	77.21	77.21	1,705,600
May 13, 2026	75.45	77.14	74.50	75.57	75.57	1,680,800
May 12, 2026	76.70	77.54	75.56	76.13	76.13	2,415,000
May 11, 2026	78.98	80.23	76.64	76.68	76.68	2,697,000
May 8, 2026	85.55	85.55	76.52	77.95	77.95	6,038,500
May 7, 2026	90.29	91.44	84.88	85.07	85.07	2,931,900
May 6, 2026	90.51	91.25	88.28	89.22	89.22	1,368,900
May 5, 2026	90.57	91.60	89.50	90.03	90.03	1,011,900
May 4, 2026	91.00	92.02	90.05	90.60	90.60	1,103,200
May 1, 2026	90.00	92.41	89.16	91.34	91.34	907,000
Apr 30, 2026	88.57	90.36	87.50	90.18	90.18	1,012,800
Apr 29, 2026	90.22	90.70	87.51	87.79	87.79	997,500
Apr 28, 2026	93.94	94.20	90.64	90.74	90.74	706,300
Apr 27, 2026	94.68	95.68	93.39	93.70	93.70	796,100
Apr 24, 2026	94.34	95.18	93.03	94.87	94.87	678,500
Apr 23, 2026	94.50	95.51	93.39	94.38	94.38	562,100
Apr 22, 2026	94.46	96.70	94.01	95.00	95.00	754,300
Apr 21, 2026	96.99	97.39	93.60	93.83	93.83	1,327,300
Apr 20, 2026	95.43	96.83	94.06	96.82	96.82	855,400
Apr 17, 2026	94.07	96.54	93.60	95.25	95.25	1,147,600
Apr 16, 2026	94.50	94.92	92.61	92.76	92.76	902,600
Apr 15, 2026	95.02	95.98	93.69	94.55	94.55	1,038,200
Apr 14, 2026	92.70	96.04	92.13	94.94	94.94	1,184,200
Apr 13, 2026	90.00	93.23	89.47	92.98	92.98	1,218,200
Apr 10, 2026	92.45	92.45	90.35	90.42	90.42	1,028,100
Apr 9, 2026	91.31	92.43	90.12	91.40	91.40	809,700
Apr 8, 2026	92.65	93.99	91.27	91.96	91.96	1,487,600
Apr 7, 2026	88.10	91.47	88.10	90.00	90.00	1,336,800
Apr 6, 2026	87.42	88.69	86.93	88.60	88.60	913,300
Apr 2, 2026	86.17	90.43	84.98	87.92	87.92	1,056,000
Apr 1, 2026	86.27	88.62	85.52	87.74	87.74	1,348,700
Mar 31, 2026	84.53	87.39	83.57	86.16	86.16	1,504,600
Mar 30, 2026	84.51	84.51	82.29	83.51	83.51	915,000
Mar 27, 2026	85.72	85.72	82.01	83.78	83.78	986,600
Mar 26, 2026	86.64	87.92	86.41	86.50	86.50	807,000
Mar 25, 2026	86.63	87.70	85.42	87.35	87.35	717,500
Mar 24, 2026	85.91	87.18	85.62	86.25	86.25	1,005,400
Mar 23, 2026	87.63	88.36	86.84	87.21	87.21	776,000
Mar 20, 2026	86.19	86.50	84.66	86.26	86.26	1,538,200
Mar 19, 2026	85.86	87.03	85.11	86.30	86.30	822,700
Mar 18, 2026	87.54	87.89	86.53	86.58	86.58	998,000
Mar 17, 2026	87.09	88.38	86.53	88.16	88.16	1,022,600
Mar 16, 2026	85.80	86.38	85.21	85.76	85.76	804,300
Mar 13, 2026	85.14	86.75	84.64	84.77	84.77	1,252,200
Mar 12, 2026	86.04	87.72	84.48	84.51	84.51	1,070,300
Mar 11, 2026	86.25	87.40	85.01	87.17	87.17	1,106,900
Mar 10, 2026	88.51	88.51	86.13	86.65	86.65	972,300
Mar 9, 2026	86.05	88.04	84.34	87.81	87.81	865,500
Mar 6, 2026	87.67	87.79	85.55	87.10	87.10	746,900
Mar 5, 2026	89.16	90.88	87.84	89.29	89.29	1,062,400
Mar 4, 2026	92.41	92.41	90.15	90.46	90.46	817,300
Mar 3, 2026	91.62	92.19	89.65	91.70	91.70	820,800
Mar 2, 2026	94.85	94.85	92.09	93.80	93.80	1,189,600
Feb 27, 2026	95.22	96.00	92.79	95.46	95.46	1,206,000
Feb 26, 2026	96.64	97.87	94.84	96.71	96.71	1,250,100
Feb 25, 2026	92.33	96.33	90.87	96.22	96.22	2,066,900
Feb 24, 2026	94.18	94.46	91.63	91.88	91.88	2,044,800
Feb 23, 2026	90.44	93.53	90.44	93.40	93.40	1,710,100
Feb 20, 2026	90.69	91.40	89.22	90.59	90.59	955,100
Feb 19, 2026	89.87	91.05	88.72	90.92	90.92	1,373,800
Feb 18, 2026	89.01	91.00	89.01	90.15	90.15	1,402,600
Feb 17, 2026	88.37	90.57	88.01	89.00	89.00	782,800
Feb 13, 2026	87.27	89.84	87.27	88.09	88.09	836,800
Feb 12, 2026	87.67	88.92	86.07	87.22	87.22	762,500
Feb 11, 2026	88.59	89.54	86.53	88.26	88.26	720,200
Feb 10, 2026	88.21	89.64	87.61	88.72	88.72	1,363,700
Feb 9, 2026	87.16	88.50	86.18	87.59	87.59	1,495,100
Feb 6, 2026	87.68	88.72	87.50	87.81	87.81	1,310,400
Feb 5, 2026	86.83	88.42	86.01	87.50	87.50	1,616,500
Feb 4, 2026	87.45	89.29	86.04	87.06	87.06	1,719,900
Feb 3, 2026	89.93	90.72	86.58	87.45	87.45	1,177,300
Feb 2, 2026	90.13	90.73	89.60	89.70	89.70	858,000
Jan 30, 2026	91.75	93.63	89.66	90.68	90.68	1,063,100
Jan 29, 2026	92.13	92.13	89.33	90.22	90.22	1,081,400
Jan 28, 2026	92.19	92.87	90.85	91.83	91.83	959,000
Jan 27, 2026	93.50	93.84	91.83	91.96	91.96	1,180,600
Jan 26, 2026	92.80	93.55	92.19	92.98	92.98	791,900
Jan 23, 2026	94.51	95.00	91.31	92.52	92.52	1,323,900
Jan 22, 2026	94.48	95.22	93.71	94.64	94.64	1,221,800
Jan 21, 2026	93.77	94.64	92.58	94.15	94.15	1,160,600
Jan 20, 2026	92.06	93.68	91.10	92.95	92.95	750,400
Jan 16, 2026	94.05	94.69	93.25	93.47	93.47	1,484,500
Jan 15, 2026	92.57	94.03	92.49	93.89	93.89	1,419,500
Jan 14, 2026	89.54	92.62	89.18	92.46	92.46	1,188,300
Jan 13, 2026	91.69	92.40	88.59	90.16	90.16	1,590,200
Jan 12, 2026	93.89	93.98	90.68	91.72	91.72	1,990,800
Jan 9, 2026	95.77	96.06	91.52	94.47	94.47	2,247,600
Jan 8, 2026	100.10	101.40	94.02	94.62	94.62	4,669,200
Jan 7, 2026	93.41	93.90	90.01	90.54	90.54	1,780,300
Jan 6, 2026	90.88	93.45	90.71	93.29	93.29	1,426,400
Jan 5, 2026	87.11	90.99	87.01	90.47	90.47	2,879,300
Jan 2, 2026	87.11	87.39	85.65	87.30	87.30	1,173,600
Dec 31, 2025	87.80	88.71	87.31	87.31	87.31	618,300
Dec 30, 2025	88.22	88.45	87.55	87.91	87.91	648,600
Dec 29, 2025	88.50	89.12	88.22	88.36	88.36	768,100
Dec 26, 2025	88.40	88.78	87.61	88.41	88.41	520,100
Dec 24, 2025	88.94	89.22	88.38	88.43	88.43	312,000
Dec 23, 2025	89.15	89.85	88.52	88.77	88.77	1,275,900
Dec 22, 2025	87.34	89.85	87.23	89.36	89.36	1,310,000
Dec 19, 2025	87.20	88.01	86.65	87.06	87.06	2,497,300
Dec 18, 2025	86.00	88.15	85.72	86.88	86.88	1,986,700
Dec 17, 2025	85.48	87.06	84.70	85.06	85.06	1,714,300
Dec 16, 2025	86.89	87.34	85.26	85.79	85.79	1,324,500
Dec 15, 2025	86.89	87.34	85.77	86.50	86.50	1,802,600
Dec 12, 2025	88.85	88.87	86.09	86.70	86.70	1,403,800
Dec 11, 2025	88.28	89.20	87.81	88.88	88.88	1,169,900
Dec 10, 2025	88.36	89.44	87.72	87.82	87.82	1,433,700
Dec 9, 2025	89.42	90.23	88.40	88.42	88.42	1,464,900
Dec 8, 2025	90.87	90.91	88.55	89.00	89.00	1,664,800
Dec 5, 2025	89.37	91.14	88.65	91.10	91.10	1,217,600
Dec 4, 2025	88.00	89.13	87.20	88.74	88.74	1,306,800
Dec 3, 2025	90.00	90.26	87.70	87.75	87.75	2,043,400
Dec 2, 2025	89.70	89.84	88.28	89.03	89.03	1,790,400
Dec 1, 2025	90.49	91.60	89.69	89.79	89.79	1,460,600
Nov 28, 2025	91.00	91.23	90.46	91.04	91.04	570,700
Nov 26, 2025	92.00	92.48	90.69	91.08	91.08	1,754,900
Nov 25, 2025	87.99	91.74	87.99	91.18	91.18	2,165,600
Nov 24, 2025	86.10	89.33	85.93	87.95	87.95	3,316,600
Nov 21, 2025	83.00	86.47	82.28	86.02	86.02	2,197,400
Nov 20, 2025	84.08	84.67	81.95	82.28	82.28	1,422,000
Nov 19, 2025	83.50	84.30	82.80	83.82	83.82	1,294,100
Nov 18, 2025	83.57	84.27	82.79	83.42	83.42	1,219,700
Nov 17, 2025	84.91	84.96	82.67	83.64	83.64	1,557,200
Nov 14, 2025	82.53	84.77	81.10	84.45	84.45	2,268,800
Nov 13, 2025	84.31	85.88	83.60	83.99	83.99	2,482,100
Nov 12, 2025	85.00	86.26	84.55	84.71	84.71	1,755,100
Nov 11, 2025	86.00	86.52	83.27	84.94	84.94	2,947,700
Nov 10, 2025	83.37	87.16	81.89	86.36	86.36	3,714,800
Nov 7, 2025	80.00	84.98	79.51	83.89	83.89	12,478,400
Nov 6, 2025	61.46	62.27	60.36	61.71	61.71	2,663,100
Nov 5, 2025	61.22	61.85	60.26	61.51	61.51	1,634,900
Nov 4, 2025	60.64	62.10	60.64	61.66	61.66	1,365,900
Nov 3, 2025	60.20	61.24	59.51	61.20	61.20	1,142,100
Oct 31, 2025	60.85	61.60	60.11	60.39	60.39	1,499,800
Oct 30, 2025	61.30	62.01	60.70	60.72	60.72	803,100
Oct 29, 2025	62.12	62.88	61.36	61.48	61.48	1,147,700

Mobilize your Website

View Site in Mobile | Classic

Share by: