Globus Medical (GMED) Historical Stock Data
83.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GMED is down -0.17% a day on average. There have been 12 days where Globus Medical closed green and 18 days where GMED closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 84.10 | 83.45 | ↓$0.65 (-0.77%) | 83.20 | 84.55 | 1.07M |
| 2025-01-06 | 83.00 | 83.93 | ↑$0.93 (1.12%) | 82.29 | 84.25 | 791.88K |
| 2025-01-03 | 81.99 | 82.79 | ↑$0.80 (0.98%) | 81.49 | 82.90 | 646.56K |
| 2025-01-02 | 82.65 | 81.83 | ↓$0.82 (-0.99%) | 81.37 | 83.75 | 0.99M |
| 2024-12-31 | 82.89 | 82.71 | ↓$0.18 (-0.22%) | 82.49 | 83.17 | 425.53K |
| 2024-12-30 | 82.89 | 82.67 | ↓$0.22 (-0.27%) | 82.29 | 83.44 | 490.32K |
| 2024-12-27 | 84.08 | 83.56 | ↓$0.52 (-0.62%) | 82.68 | 84.84 | 611.31K |
| 2024-12-26 | 83.07 | 84.42 | ↑$1.35 (1.63%) | 83.07 | 84.44 | 349.04K |
| 2024-12-24 | 83.36 | 83.47 | ↑$0.11 (0.13%) | 82.76 | 83.68 | 287.27K |
| 2024-12-23 | 82.57 | 83.10 | ↑$0.53 (0.64%) | 82.01 | 83.39 | 793.81K |
| 2024-12-20 | 81.64 | 82.63 | ↑$0.99 (1.21%) | 81.27 | 83.27 | 2.83M |
| 2024-12-19 | 82.56 | 81.94 | ↓$0.62 (-0.75%) | 81.68 | 83.46 | 0.93M |
| 2024-12-18 | 84.68 | 81.78 | ↓$2.90 (-3.42%) | 81.76 | 85.44 | 1.35M |
| 2024-12-17 | 81.70 | 83.42 | ↑$1.72 (2.11%) | 81.42 | 84.14 | 1.41M |
| 2024-12-16 | 82.47 | 81.70 | ↓$0.77 (-0.93%) | 81.56 | 82.97 | 760.42K |
| 2024-12-13 | 82.71 | 82.42 | ↓$0.29 (-0.35%) | 81.59 | 82.75 | 0.99M |
| 2024-12-12 | 83.11 | 82.71 | ↓$0.40 (-0.48%) | 82.56 | 84.16 | 836.45K |
| 2024-12-11 | 83.43 | 82.94 | ↓$0.49 (-0.59%) | 82.61 | 83.81 | 613.15K |
| 2024-12-10 | 83.02 | 82.89 | ↓$0.13 (-0.16%) | 82.34 | 83.90 | 556.89K |
| 2024-12-09 | 83.47 | 82.92 | ↓$0.55 (-0.66%) | 82.57 | 83.65 | 628.15K |
| 2024-12-06 | 83.03 | 83.32 | ↑$0.29 (0.35%) | 82.87 | 83.72 | 472.19K |
| 2024-12-05 | 83.57 | 83.09 | ↓$0.48 (-0.57%) | 83.01 | 84.13 | 594.71K |
| 2024-12-04 | 85.00 | 84.41 | ↓$0.59 (-0.69%) | 83.96 | 85.92 | 680.49K |
| 2024-12-03 | 83.65 | 85.10 | ↑$1.45 (1.73%) | 81.84 | 85.31 | 1.02M |
| 2024-12-02 | 87.00 | 83.90 | ↓$3.10 (-3.56%) | 83.57 | 87.22 | 1.15M |
| 2024-11-29 | 85.46 | 85.61 | ↑$0.15 (0.18%) | 85.24 | 86.00 | 341.37K |
| 2024-11-27 | 84.85 | 85.29 | ↑$0.44 (0.52%) | 84.44 | 85.74 | 711.83K |
| 2024-11-26 | 84.92 | 84.53 | ↓$0.39 (-0.46%) | 83.76 | 84.92 | 594.22K |
| 2024-11-25 | 84.48 | 84.49 | ↑$0.01 (0.01%) | 84.10 | 85.33 | 1.14M |
| 2024-11-22 | 85.00 | 84.72 | ↓$0.28 (-0.33%) | 84.16 | 85.30 | 0.97M |
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