Globus Medical (GMED) Historical Stock Data
83.59 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GMED is up 0.47% a day on average. There have been 19 days where Globus Medical closed green and 11 days where GMED closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 83.23 | 83.59 | ↑$0.36 (0.43%) | 82.35 | 83.91 | 1.04M |
| 2024-11-19 | 80.76 | 83.32 | ↑$2.56 (3.17%) | 80.76 | 83.38 | 888.74K |
| 2024-11-18 | 80.92 | 81.83 | ↑$0.91 (1.12%) | 80.69 | 82.39 | 760.51K |
| 2024-11-15 | 80.85 | 81.10 | ↑$0.25 (0.31%) | 80.59 | 81.76 | 0.98M |
| 2024-11-14 | 82.06 | 81.10 | ↓$0.96 (-1.17%) | 80.87 | 82.79 | 709.35K |
| 2024-11-13 | 83.23 | 82.54 | ↓$0.69 (-0.83%) | 82.18 | 83.74 | 0.96M |
| 2024-11-12 | 81.90 | 83.42 | ↑$1.52 (1.86%) | 81.63 | 83.51 | 1.44M |
| 2024-11-11 | 82.18 | 81.99 | ↓$0.19 (-0.23%) | 81.41 | 82.58 | 1.63M |
| 2024-11-08 | 81.00 | 80.88 | ↓$0.12 (-0.15%) | 79.94 | 81.90 | 1.80M |
| 2024-11-07 | 81.95 | 81.97 | ↑$0.02 (0.02%) | 81.46 | 82.93 | 1.41M |
| 2024-11-06 | 81.51 | 82.71 | ↑$1.20 (1.47%) | 79.69 | 84.87 | 3.87M |
| 2024-11-05 | 74.34 | 75.58 | ↑$1.24 (1.67%) | 74.23 | 76.13 | 1.27M |
| 2024-11-04 | 74.77 | 74.72 | ↓$0.05 (-0.07%) | 74.21 | 75.81 | 713.18K |
| 2024-11-01 | 73.61 | 74.88 | ↑$1.27 (1.73%) | 73.31 | 75.52 | 686.23K |
| 2024-10-31 | 74.41 | 73.54 | ↓$0.87 (-1.17%) | 73.46 | 74.72 | 602.02K |
| 2024-10-30 | 74.40 | 75.07 | ↑$0.67 (0.90%) | 74.22 | 75.91 | 860.41K |
| 2024-10-29 | 74.09 | 74.29 | ↑$0.20 (0.27%) | 73.42 | 74.37 | 534.20K |
| 2024-10-28 | 73.53 | 74.20 | ↑$0.67 (0.91%) | 73.53 | 74.33 | 547.28K |
| 2024-10-25 | 73.62 | 73.17 | ↓$0.45 (-0.61%) | 73.10 | 73.96 | 420.46K |
| 2024-10-24 | 73.88 | 73.64 | ↓$0.24 (-0.32%) | 73.46 | 74.46 | 416.18K |
| 2024-10-23 | 73.19 | 73.89 | ↑$0.70 (0.96%) | 72.81 | 73.95 | 615.97K |
| 2024-10-22 | 73.14 | 73.33 | ↑$0.19 (0.26%) | 72.19 | 73.54 | 470.91K |
| 2024-10-21 | 72.85 | 73.49 | ↑$0.64 (0.88%) | 72.72 | 74.00 | 606.21K |
| 2024-10-18 | 74.15 | 72.85 | ↓$1.30 (-1.75%) | 71.93 | 74.15 | 1.11M |
| 2024-10-17 | 74.50 | 73.92 | ↓$0.58 (-0.78%) | 73.33 | 74.86 | 0.97M |
| 2024-10-16 | 74.37 | 74.88 | ↑$0.51 (0.69%) | 74.12 | 75.98 | 1.48M |
| 2024-10-15 | 71.44 | 74.05 | ↑$2.61 (3.65%) | 71.04 | 74.13 | 1.76M |
| 2024-10-14 | 70.94 | 71.19 | ↑$0.25 (0.35%) | 70.30 | 71.24 | 403.92K |
| 2024-10-11 | 70.23 | 70.57 | ↑$0.34 (0.48%) | 69.95 | 71.60 | 758.02K |
| 2024-10-10 | 69.86 | 69.79 | ↓$0.07 (-0.10%) | 69.21 | 70.22 | 592.72K |
Create an account or log in to view more rows.
$GMED buying!
$GMED Bull flag forming?
$GMED buying time
added
$GMED to the moon
$GMED always with good potential for a long term Hodl
$GMED bounce back baby
$GMED still bullish
$GMED buy buy buy!!
$GMED the end is near
$GMED going green