NYSE - Nasdaq Real Time Price USD

Globus Medical, Inc. (GMED)

Compare
83.72 +0.78 (+0.95%)
As of 12:25:15 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 12, 2024 83.11 84.16 82.56 83.72 83.72 270,617
Dec 11, 2024 83.43 83.81 82.61 82.94 82.94 613,200
Dec 10, 2024 83.02 83.90 82.34 82.89 82.89 556,900
Dec 9, 2024 83.47 83.65 82.57 82.92 82.92 628,100
Dec 6, 2024 83.03 83.72 82.87 83.32 83.32 472,200
Dec 5, 2024 83.57 84.13 83.01 83.09 83.09 594,700
Dec 4, 2024 85.00 85.92 83.96 84.41 84.41 680,500
Dec 3, 2024 83.65 85.31 81.84 85.10 85.10 1,016,500
Dec 2, 2024 87.00 87.22 83.57 83.90 83.90 1,149,000
Nov 29, 2024 85.46 86.00 85.24 85.61 85.61 341,400
Nov 27, 2024 84.85 85.74 84.44 85.29 85.29 711,800
Nov 26, 2024 84.92 84.92 83.76 84.53 84.53 593,900
Nov 25, 2024 84.48 85.33 84.10 84.49 84.49 1,138,200
Nov 22, 2024 85.00 85.30 84.16 84.72 84.72 966,600
Nov 21, 2024 83.55 85.01 83.08 84.91 84.91 1,750,200
Nov 20, 2024 83.23 83.91 82.35 83.59 83.59 1,038,300
Nov 19, 2024 80.76 83.38 80.76 83.32 83.32 888,700
Nov 18, 2024 80.92 82.39 80.69 81.83 81.83 760,500
Nov 15, 2024 80.85 81.76 80.59 81.10 81.10 981,700
Nov 14, 2024 82.06 82.79 80.87 81.10 81.10 709,400
Nov 13, 2024 83.23 83.74 82.18 82.54 82.54 955,300
Nov 12, 2024 81.90 83.51 81.63 83.42 83.42 1,444,100
Nov 11, 2024 82.18 82.58 81.41 81.99 81.99 1,634,200
Nov 8, 2024 81.00 81.90 79.94 80.88 80.88 1,804,200
Nov 7, 2024 81.95 82.93 81.46 81.97 81.97 1,414,100
Nov 6, 2024 81.51 84.87 79.69 82.71 82.71 3,866,300
Nov 5, 2024 74.34 76.13 74.23 75.58 75.58 1,275,300
Nov 4, 2024 74.77 75.81 74.21 74.72 74.72 713,200
Nov 1, 2024 73.61 75.52 73.31 74.88 74.88 686,200
Oct 31, 2024 74.41 74.72 73.46 73.54 73.54 602,000
Oct 30, 2024 74.40 75.91 74.22 75.07 75.07 860,400
Oct 29, 2024 74.09 74.36 73.42 74.29 74.29 534,200
Oct 28, 2024 73.53 74.33 73.53 74.20 74.20 547,300
Oct 25, 2024 73.62 73.96 73.10 73.17 73.17 420,500
Oct 24, 2024 73.88 74.46 73.46 73.64 73.64 416,200
Oct 23, 2024 73.19 73.95 72.81 73.89 73.89 616,000
Oct 22, 2024 73.14 73.54 72.19 73.33 73.33 470,900
Oct 21, 2024 72.85 74.00 72.72 73.49 73.49 606,200
Oct 18, 2024 74.15 74.15 71.93 72.85 72.85 1,112,100
Oct 17, 2024 74.50 74.86 73.33 73.92 73.92 970,500
Oct 16, 2024 74.37 75.98 74.12 74.88 74.88 1,480,300
Oct 15, 2024 71.44 74.13 71.04 74.05 74.05 1,755,900
Oct 14, 2024 70.94 71.24 70.30 71.19 71.19 403,700
Oct 11, 2024 70.23 71.60 69.95 70.57 70.57 758,000
Oct 10, 2024 69.86 70.22 69.21 69.79 69.79 592,700
Oct 9, 2024 70.06 70.84 69.44 70.44 70.44 363,800
Oct 8, 2024 70.18 70.54 69.92 70.06 70.06 305,800
Oct 7, 2024 70.32 70.54 69.68 69.90 69.90 556,100
Oct 4, 2024 70.48 70.99 70.17 70.66 70.66 461,800
Oct 3, 2024 70.00 70.58 69.57 70.04 70.04 512,800
Oct 2, 2024 70.13 70.15 69.01 69.98 69.98 474,600
Oct 1, 2024 71.92 72.47 69.78 70.40 70.40 537,200
Sep 30, 2024 70.47 71.58 70.44 71.54 71.54 607,800
Sep 27, 2024 70.99 72.25 70.28 70.61 70.61 662,000
Sep 26, 2024 70.85 71.00 69.67 70.52 70.52 519,400
Sep 25, 2024 71.24 71.62 69.76 70.35 70.35 599,800
Sep 24, 2024 71.42 71.97 70.80 70.99 70.99 510,800
Sep 23, 2024 70.80 71.66 70.80 71.22 71.22 840,000
Sep 20, 2024 70.38 70.70 69.80 70.64 70.64 1,552,000
Sep 19, 2024 70.38 70.99 69.35 70.60 70.60 592,700
Sep 18, 2024 69.00 70.33 68.58 69.59 69.59 513,800
Sep 17, 2024 69.97 70.90 69.05 69.34 69.34 478,400
Sep 16, 2024 70.01 70.67 69.67 69.97 69.97 674,000
Sep 13, 2024 70.23 70.85 69.55 69.75 69.75 471,300
Sep 12, 2024 69.19 70.23 68.76 70.06 70.06 403,200
Sep 11, 2024 68.64 69.43 67.73 69.27 69.27 419,000
Sep 10, 2024 69.97 70.13 68.88 69.38 69.38 434,600
Sep 9, 2024 70.23 71.07 69.78 70.02 70.02 434,900
Sep 6, 2024 70.80 71.29 69.87 69.99 69.99 402,900
Sep 5, 2024 70.25 71.25 69.25 70.80 70.80 531,200
Sep 4, 2024 72.00 72.02 69.56 70.37 70.37 555,400
Sep 3, 2024 72.29 72.94 71.79 72.18 72.18 826,900
Aug 30, 2024 72.12 72.79 71.88 72.70 72.70 731,700
Aug 29, 2024 71.98 72.53 71.45 72.09 72.09 637,700
Aug 28, 2024 71.85 71.97 70.93 71.36 71.36 493,800
Aug 27, 2024 71.68 72.16 71.37 71.73 71.73 558,000
Aug 26, 2024 72.00 72.50 71.66 71.88 71.88 471,400
Aug 23, 2024 70.00 72.19 69.57 72.05 72.05 623,800
Aug 22, 2024 70.00 70.24 69.43 69.68 69.68 415,000
Aug 21, 2024 69.36 69.62 68.52 69.59 69.59 522,400
Aug 20, 2024 69.89 70.27 69.07 69.14 69.14 448,700
Aug 19, 2024 69.86 70.34 69.16 70.01 70.01 713,700
Aug 16, 2024 68.79 70.32 68.60 69.86 69.86 870,100
Aug 15, 2024 67.78 70.64 67.55 68.79 68.79 1,449,100
Aug 14, 2024 67.34 67.81 66.66 67.08 67.08 1,380,600
Aug 13, 2024 72.50 72.65 63.61 67.32 67.32 4,808,900
Aug 12, 2024 73.58 73.66 72.30 73.05 73.05 618,200
Aug 9, 2024 72.55 74.17 72.18 73.20 73.20 1,164,800
Aug 8, 2024 71.25 73.95 71.04 73.92 73.92 1,446,400
Aug 7, 2024 74.20 74.21 69.82 70.53 70.53 2,108,500
Aug 6, 2024 67.82 69.76 67.52 69.05 69.05 1,066,300
Aug 5, 2024 66.82 68.40 66.02 67.80 67.80 1,149,000
Aug 2, 2024 69.00 69.80 68.14 69.10 69.10 777,800
Aug 1, 2024 71.57 71.90 68.88 70.10 70.10 1,083,000
Jul 31, 2024 71.03 72.78 70.53 71.96 71.96 724,200
Jul 30, 2024 71.62 72.08 70.65 71.00 71.00 771,800
Jul 29, 2024 71.89 72.68 71.52 71.58 71.58 985,200
Jul 26, 2024 72.26 73.09 71.65 71.89 71.89 786,100
Jul 25, 2024 72.23 73.28 71.51 71.75 71.75 988,900
Jul 24, 2024 73.30 74.15 72.62 72.66 72.66 948,000
Jul 23, 2024 73.50 74.16 73.36 73.38 73.38 642,500
Jul 22, 2024 72.94 73.73 72.36 73.43 73.43 699,700
Jul 19, 2024 72.39 72.75 71.42 72.63 72.63 765,500
Jul 18, 2024 72.61 73.89 71.21 71.93 71.93 1,262,700
Jul 17, 2024 72.30 73.28 72.17 72.81 72.81 1,020,800
Jul 16, 2024 72.22 73.07 71.51 72.14 72.14 1,098,900
Jul 15, 2024 71.13 72.10 70.68 72.00 72.00 833,200
Jul 12, 2024 71.00 71.23 70.39 71.07 71.07 608,800
Jul 11, 2024 69.89 70.84 69.72 70.75 70.75 737,300
Jul 10, 2024 68.35 69.52 68.04 69.43 69.43 472,800
Jul 9, 2024 68.60 68.85 68.13 68.33 68.33 433,500
Jul 8, 2024 69.12 69.55 68.55 68.60 68.60 912,300
Jul 5, 2024 68.50 68.98 68.08 68.76 68.76 505,900
Jul 3, 2024 68.09 68.64 67.36 68.62 68.62 389,900
Jul 2, 2024 67.91 68.68 67.46 68.05 68.05 693,200
Jul 1, 2024 68.75 69.77 67.85 67.92 67.92 848,800
Jun 28, 2024 68.93 69.12 68.02 68.49 68.49 2,187,400
Jun 27, 2024 68.09 68.94 67.51 68.85 68.85 1,265,700
Jun 26, 2024 67.01 68.16 66.94 68.06 68.06 768,300
Jun 25, 2024 67.09 67.47 66.33 67.41 67.41 643,200
Jun 24, 2024 66.65 67.48 66.01 67.23 67.23 781,100
Jun 21, 2024 67.00 67.89 66.33 66.52 66.52 2,115,500
Jun 20, 2024 66.72 67.44 66.58 67.00 67.00 945,300
Jun 18, 2024 66.23 67.35 66.10 67.02 67.02 1,189,400
Jun 17, 2024 65.13 67.07 65.13 66.68 66.68 1,109,600
Jun 14, 2024 65.52 65.99 65.28 65.61 65.61 590,500
Jun 13, 2024 66.23 66.32 64.86 65.91 65.91 1,057,000
Jun 12, 2024 66.81 67.50 66.06 66.20 66.20 806,500
Jun 11, 2024 65.95 67.19 65.59 66.14 66.14 1,327,700
Jun 10, 2024 64.54 66.38 64.19 66.19 66.19 967,800
Jun 7, 2024 65.12 66.03 64.91 65.12 65.12 594,600
Jun 6, 2024 65.92 66.66 65.12 66.18 66.18 592,700
Jun 5, 2024 66.43 66.48 65.42 66.31 66.31 667,300
Jun 4, 2024 66.50 66.89 65.73 66.20 66.20 921,000
Jun 3, 2024 67.04 67.18 66.06 66.70 66.70 1,063,700
May 31, 2024 66.75 67.52 66.65 67.11 67.11 977,600
May 30, 2024 65.45 66.88 65.36 66.59 66.59 853,500
May 29, 2024 64.91 65.53 64.43 65.27 65.27 626,000
May 28, 2024 65.88 66.18 65.47 65.49 65.49 577,400
May 24, 2024 65.48 66.23 65.21 65.82 65.82 636,500
May 23, 2024 67.10 67.26 65.05 65.39 65.39 627,400
May 22, 2024 66.34 67.37 66.11 67.15 67.15 959,900
May 21, 2024 66.03 66.63 65.87 66.50 66.50 870,800
May 20, 2024 66.29 67.00 65.04 66.26 66.26 1,094,800
May 17, 2024 63.89 64.52 62.88 64.40 64.40 733,100
May 16, 2024 64.38 65.28 63.90 63.95 63.95 853,700
May 15, 2024 63.28 64.78 63.10 64.53 64.53 1,003,900
May 14, 2024 63.98 64.54 62.13 62.84 62.84 741,800
May 13, 2024 64.70 64.92 63.24 63.75 63.75 1,216,300
May 10, 2024 64.20 64.99 63.75 64.72 64.72 1,794,200
May 9, 2024 62.01 64.48 60.85 64.36 64.36 2,367,000
May 8, 2024 58.20 65.74 58.20 61.73 61.73 6,662,800
May 7, 2024 50.56 51.87 50.31 51.36 51.36 1,831,100
May 6, 2024 52.48 52.56 50.00 50.27 50.27 1,755,900
May 3, 2024 51.19 51.96 50.89 51.95 51.95 1,062,000
May 2, 2024 50.75 50.75 50.05 50.48 50.48 708,000
May 1, 2024 49.60 51.29 49.33 50.43 50.43 897,300
Apr 30, 2024 50.32 50.75 49.77 49.79 49.79 519,900
Apr 29, 2024 50.63 51.27 50.60 50.61 50.61 580,000
Apr 26, 2024 50.60 51.07 50.55 50.55 50.55 545,200
Apr 25, 2024 51.34 51.40 50.02 50.37 50.37 613,300
Apr 24, 2024 51.08 51.99 51.05 51.44 51.44 883,800
Apr 23, 2024 51.52 51.65 51.02 51.27 51.27 900,500
Apr 22, 2024 50.66 51.58 50.46 51.25 51.25 967,600
Apr 19, 2024 51.03 51.56 49.94 50.35 50.35 1,058,600
Apr 18, 2024 51.17 51.54 50.65 50.75 50.75 969,600
Apr 17, 2024 51.74 52.04 51.10 51.20 51.20 1,160,600
Apr 16, 2024 51.74 52.02 50.75 51.79 51.79 1,091,500
Apr 15, 2024 52.22 52.84 51.58 51.82 51.82 757,000
Apr 12, 2024 51.94 52.39 51.32 51.67 51.67 731,400
Apr 11, 2024 53.79 54.16 52.33 52.47 52.47 757,100
Apr 10, 2024 52.89 53.51 52.44 53.11 53.11 617,300
Apr 9, 2024 53.36 53.73 53.13 53.68 53.68 679,900
Apr 8, 2024 52.08 53.40 51.86 53.17 53.17 1,286,200
Apr 5, 2024 51.02 51.87 50.95 51.83 51.83 878,900
Apr 4, 2024 52.77 52.87 51.13 51.22 51.22 1,127,000
Apr 3, 2024 51.70 52.71 51.28 52.34 52.34 1,159,100
Apr 2, 2024 52.52 52.60 51.48 51.82 51.82 767,600
Apr 1, 2024 53.78 54.04 52.47 53.13 53.13 1,415,800
Mar 28, 2024 53.00 53.98 52.91 53.64 53.64 764,300
Mar 27, 2024 52.00 53.26 51.88 53.06 53.06 874,400
Mar 26, 2024 51.41 51.86 50.91 51.62 51.62 825,700
Mar 25, 2024 52.12 52.26 50.87 51.15 51.15 833,100
Mar 22, 2024 52.60 52.73 51.87 52.02 52.02 858,700
Mar 21, 2024 52.22 52.51 51.38 52.13 52.13 960,300
Mar 20, 2024 51.97 52.16 51.00 51.83 51.83 775,600
Mar 19, 2024 51.75 52.03 51.56 51.98 51.98 970,400
Mar 18, 2024 53.47 53.58 51.58 51.65 51.65 1,695,000
Mar 15, 2024 51.42 52.50 51.03 51.40 51.40 2,682,400
Mar 14, 2024 55.17 55.31 51.21 51.87 51.87 2,940,000
Mar 13, 2024 55.36 56.00 55.07 55.35 55.35 611,100
Mar 12, 2024 54.78 56.00 54.34 55.29 55.29 672,000
Mar 11, 2024 55.13 55.66 54.28 55.10 55.10 853,100
Mar 8, 2024 54.49 55.80 54.29 55.36 55.36 989,700
Mar 7, 2024 54.97 55.31 54.00 54.38 54.38 714,000
Mar 6, 2024 53.82 54.70 53.73 54.49 54.49 661,500
Mar 5, 2024 55.10 55.22 53.41 53.68 53.68 797,400
Mar 4, 2024 54.53 55.24 54.00 55.20 55.20 848,200
Mar 1, 2024 53.77 54.75 53.19 54.45 54.45 631,600
Feb 29, 2024 54.69 55.01 53.83 53.99 53.99 1,314,800
Feb 28, 2024 55.98 56.26 54.09 54.46 54.46 936,500
Feb 27, 2024 55.91 57.38 55.68 56.43 56.43 1,462,100
Feb 26, 2024 56.20 56.88 55.68 55.91 55.91 1,145,100
Feb 23, 2024 55.19 56.38 54.83 56.29 56.29 1,244,400
Feb 22, 2024 55.00 56.12 54.55 55.26 55.26 1,032,900
Feb 21, 2024 53.56 56.66 52.61 55.00 55.00 2,790,000
Feb 20, 2024 53.57 54.42 52.96 54.16 54.16 1,578,600
Feb 16, 2024 53.40 54.51 53.01 53.82 53.82 962,000
Feb 15, 2024 53.03 53.62 52.90 53.55 53.55 873,100
Feb 14, 2024 52.50 52.87 51.78 52.75 52.75 1,114,400
Feb 13, 2024 51.19 52.34 51.10 52.15 52.15 1,361,500
Feb 12, 2024 52.26 53.04 51.95 52.30 52.30 956,600
Feb 9, 2024 52.47 52.85 51.98 52.36 52.36 547,500
Feb 8, 2024 52.53 52.73 52.00 52.48 52.48 479,800
Feb 7, 2024 52.90 53.18 52.25 52.84 52.84 532,100
Feb 6, 2024 52.17 52.95 51.85 52.71 52.71 931,100
Feb 5, 2024 51.55 52.12 51.03 51.96 51.96 1,043,300
Feb 2, 2024 52.03 52.26 51.26 51.83 51.83 1,151,300
Feb 1, 2024 52.75 53.03 51.95 52.48 52.48 1,312,800
Jan 31, 2024 53.75 54.50 52.73 52.79 52.79 1,721,300
Jan 30, 2024 54.37 54.50 53.82 53.90 53.90 548,600
Jan 29, 2024 53.45 54.58 53.45 54.54 54.54 737,500
Jan 26, 2024 54.18 54.43 53.54 53.75 53.75 745,200
Jan 25, 2024 54.43 54.51 53.24 53.74 53.74 980,000
Jan 24, 2024 55.04 55.84 53.82 53.99 53.99 1,223,700
Jan 23, 2024 56.38 56.38 54.30 54.59 54.59 980,900
Jan 22, 2024 57.08 57.46 55.87 56.03 56.03 1,627,900
Jan 19, 2024 55.94 56.70 55.42 56.52 56.52 1,787,500
Jan 18, 2024 55.26 55.87 54.69 55.71 55.71 1,823,700
Jan 17, 2024 54.93 55.57 54.40 54.92 54.92 1,419,900
Jan 16, 2024 55.82 56.61 54.78 55.36 55.36 1,187,300
Jan 12, 2024 56.55 57.39 56.06 56.22 56.22 1,209,000
Jan 11, 2024 55.00 57.37 54.18 56.17 56.17 3,829,900
Jan 10, 2024 54.02 54.44 53.47 54.40 54.40 894,200
Jan 9, 2024 53.31 54.72 53.26 53.84 53.84 1,006,600
Jan 8, 2024 53.13 53.86 52.69 53.62 53.62 1,522,700
Jan 5, 2024 52.69 53.54 52.48 52.96 52.96 1,272,900
Jan 4, 2024 51.69 53.24 51.60 52.94 52.94 1,951,900
Jan 3, 2024 52.38 52.81 51.51 51.93 51.93 1,096,200
Jan 2, 2024 53.04 53.90 52.89 53.16 53.16 801,200
Dec 29, 2023 53.69 54.05 53.27 53.29 53.29 634,000
Dec 28, 2023 52.95 54.25 52.95 54.02 54.02 882,700
Dec 27, 2023 54.10 54.24 52.95 53.16 53.16 1,168,000
Dec 26, 2023 53.74 54.25 53.44 54.09 54.09 448,100
Dec 22, 2023 54.20 54.81 53.10 53.67 53.67 630,400
Dec 21, 2023 52.23 54.03 51.95 53.96 53.96 1,197,000
Dec 20, 2023 52.70 53.30 51.83 51.87 51.87 1,246,000
Dec 19, 2023 50.73 52.19 50.73 51.79 51.79 1,376,000
Dec 18, 2023 49.67 50.98 49.14 50.63 50.63 1,593,700
Dec 15, 2023 50.89 51.06 49.43 49.54 49.54 2,757,100
Dec 14, 2023 50.34 52.07 50.24 51.12 51.12 1,426,900
Dec 13, 2023 47.90 49.62 47.19 49.41 49.41 1,088,600
Dec 12, 2023 47.10 48.24 46.75 47.87 47.87 1,029,700

Related Tickers

MASI Masimo Corporation
175.29
+0.52%
 
PEN Penumbra, Inc.
253.18
-0.19%
 
NARI Inari Medical, Inc.
55.78
-4.17%
 
ZBH Zimmer Biomet Holdings, Inc.
107.04
+0.12%
 
PODD Insulet Corporation
276.64
+1.16%
 
ATEC Alphatec Holdings, Inc.
9.57
-1.24%
 
GKOS Glaukos Corporation
143.40
+0.36%
 
STE STERIS plc
213.88
+2.03%
 
IRTC iRhythm Technologies, Inc.
90.82
+0.99%
 
ELMD Electromed, Inc.
28.61
-0.70%