Globus Medical Inc (NY: GMED )

59.80 USD -0.07 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 59.82 60.00 59.38 59.80 521,300 -0.07(-0.12%)
Nov 24, 2020 58.82 60.17 58.51 59.87 847,026 +1.40(+2.39%)
Nov 23, 2020 58.42 59.73 57.53 58.47 787,547 +0.64(+1.11%)
Nov 20, 2020 57.27 58.29 56.76 57.83 1,451,200 +0.32(+0.56%)
Nov 19, 2020 56.20 57.63 55.68 57.51 567,878 +1.34(+2.39%)
Nov 18, 2020 56.46 56.95 56.07 56.17 368,185 -0.23(-0.41%)
Nov 17, 2020 55.94 56.54 55.30 56.40 305,784 -0.13(-0.23%)
Nov 16, 2020 57.10 57.33 56.07 56.53 313,526 -0.15(-0.26%)
Nov 13, 2020 55.45 56.84 55.45 56.68 387,600 +1.39(+2.51%)
Nov 12, 2020 55.58 56.30 55.07 55.29 422,145 -0.42(-0.75%)
Nov 11, 2020 58.00 58.32 55.14 55.71 436,245 -1.90(-3.30%)
Nov 10, 2020 57.64 58.00 55.81 57.61 670,042 -0.45(-0.78%)
Nov 09, 2020 57.16 59.00 57.16 58.06 1,326,130 +3.99(+7.38%)
Nov 06, 2020 54.66 54.66 53.71 54.07 473,900 -0.68(-1.24%)
Nov 05, 2020 55.93 56.45 54.50 54.75 631,532 -0.73(-1.32%)
Nov 04, 2020 55.00 56.74 54.07 55.48 594,420 +0.83(+1.52%)
Nov 03, 2020 53.70 54.96 53.44 54.65 475,099 +1.59(+3.00%)
Nov 02, 2020 52.59 53.33 52.06 53.06 625,961 +0.94(+1.80%)
Oct 30, 2020 52.04 53.28 50.65 52.12 937,700 -0.35(-0.67%)
Oct 29, 2020 55.00 55.00 51.53 52.47 1,694,148 +2.85(+5.74%)
Oct 28, 2020 50.49 50.49 49.36 49.62 643,668 -1.64(-3.20%)
Oct 27, 2020 53.63 53.91 50.82 51.26 446,013 -2.51(-4.67%)
Oct 26, 2020 53.19 54.12 52.80 53.77 451,580 +0.10(+0.19%)
Oct 23, 2020 53.82 53.95 53.26 53.67 277,300 +0.08(+0.15%)
Oct 22, 2020 53.60 54.58 52.62 53.59 486,629 +0.32(+0.60%)
Oct 21, 2020 53.81 53.81 52.89 53.27 437,459 -0.47(-0.87%)
Oct 20, 2020 54.27 54.71 53.26 53.74 559,650 -1.06(-1.93%)
Oct 19, 2020 55.43 55.69 54.56 54.80 890,454 -0.56(-1.01%)
Oct 16, 2020 55.43 55.64 55.13 55.36 312,000 +0.18(+0.33%)
Oct 15, 2020 53.94 55.40 53.87 55.18 391,644 +0.39(+0.71%)
Oct 14, 2020 54.40 55.19 54.40 54.79 637,368 +0.32(+0.59%)
Oct 13, 2020 55.25 55.64 54.11 54.47 422,980 -1.15(-2.07%)
Oct 12, 2020 53.98 55.95 53.36 55.62 472,604 +2.06(+3.85%)
Oct 09, 2020 54.17 54.34 53.53 53.56 1,140,900 +0.01(+0.02%)
Oct 08, 2020 52.74 53.75 52.65 53.55 583,711 +1.35(+2.59%)
Oct 07, 2020 51.65 52.58 51.22 52.20 559,248 +1.18(+2.31%)
Oct 06, 2020 49.96 51.92 49.84 51.02 713,854 +1.32(+2.66%)
Oct 05, 2020 49.23 50.29 49.20 49.70 570,900 +0.81(+1.66%)
Oct 02, 2020 48.16 49.40 48.00 48.89 401,700 -0.17(-0.35%)
Oct 01, 2020 49.73 49.92 48.58 49.06 413,525 -0.46(-0.93%)
Sep 30, 2020 49.10 50.40 48.82 49.52 587,844 +0.62(+1.27%)
Sep 29, 2020 50.05 50.19 48.38 48.90 487,865 -0.77(-1.55%)
Sep 28, 2020 49.79 50.00 49.38 49.67 315,504 +0.46(+0.93%)
Sep 25, 2020 48.60 49.59 48.51 49.21 441,800 +0.38(+0.78%)
Sep 24, 2020 48.79 49.87 48.28 48.83 566,620 -0.34(-0.69%)
Sep 23, 2020 50.14 50.29 49.14 49.17 568,198 -1.10(-2.19%)
Sep 22, 2020 49.38 50.51 48.97 50.27 537,989 +0.96(+1.95%)
Sep 21, 2020 50.11 50.27 48.74 49.31 648,136 -1.82(-3.56%)
Sep 18, 2020 52.94 53.11 50.67 51.13 1,047,400 -1.65(-3.13%)
Sep 17, 2020 53.13 53.46 52.27 52.78 518,687 -0.75(-1.40%)
Sep 16, 2020 54.91 55.10 53.43 53.53 566,235 -0.94(-1.73%)
Sep 15, 2020 56.00 56.00 54.22 54.47 454,478 -1.11(-2.00%)
Sep 14, 2020 55.50 56.13 55.38 55.58 440,299 +0.52(+0.94%)
Sep 11, 2020 55.78 56.15 54.33 55.06 490,600 -0.34(-0.61%)
Sep 10, 2020 56.48 56.84 55.14 55.40 683,936 -1.04(-1.84%)
Sep 09, 2020 56.20 57.11 56.07 56.44 615,657 +1.40(+2.54%)
Sep 08, 2020 54.82 55.76 54.01 55.04 533,620 -0.22(-0.40%)
Sep 04, 2020 57.13 57.13 54.64 55.26 453,300 -1.41(-2.49%)
Sep 03, 2020 57.50 57.50 56.01 56.67 637,311 -0.76(-1.32%)
Sep 02, 2020 56.80 57.69 55.70 57.43 604,285 +0.59(+1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.