Home > Quotes > GMED > Historical Prices

Historical Stock Prices

GMED 
$15.22
*  
0.14
  negative  
0.91%
Get GMED Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 15.5 15.5 15.17 15.22 202,091
05/23/2013 15.05 15.4 14.66 15.36 214,833
05/22/2013 15.82 15.87 15.195 15.29 180,631
05/21/2013 15.94 16 15.61 15.82 144,996
05/20/2013 15.63 16.07 15.54 15.9 574,757
05/17/2013 15.75 15.76 15.358 15.69 383,454
05/16/2013 14.98 15.54 14.98 15.5 416,485
05/15/2013 15.47 15.62 15.04 15.1 132,170
05/14/2013 15.5 15.74 15.06 15.46 367,918
05/13/2013 15.15 15.5 15.07 15.49 371,063
05/10/2013 15.42 15.46 15 15.2 546,196
05/09/2013 15.61 15.64 15.14 15.33 512,181
05/08/2013 15.55 15.77 15.51 15.61 555,239
05/07/2013 15.99 15.99 15.09 15.5 1,671,286
05/06/2013 16.44 16.774 16.4 16.49 589,901
05/03/2013 15.96 16.4 15.32 16.39 1,194,661
05/02/2013 15.21 15.96 15.142 15.68 672,872
05/01/2013 15.19 15.29 15.1 15.19 288,701
04/30/2013 14.79 15.22 14.76 15.22 274,544
04/29/2013 15.3 15.3 14.601 14.8 228,629
04/26/2013 15.82 15.86 15.18 15.22 156,238
04/25/2013 15.95 16 15.19 15.83 609,223
04/24/2013 15.76 16 15.68 15.94 498,232
04/23/2013 15.58 15.86 15.56 15.79 495,072
04/22/2013 15.2 15.71 15.06 15.55 451,527
04/19/2013 15.1 15.19 14.96 15.14 319,611
04/18/2013 15.03 15.17 14.99 15.11 271,362
04/17/2013 15.05 15.16 14.9 15.05 260,679
04/16/2013 15 15.22 14.421 15.22 958,733
04/15/2013 15 15.28 14.77 15.11 778,998
04/12/2013 14.73 15.2 14.73 15.05 139,129
04/11/2013 15.35 15.4 14.73 14.83 313,763
04/10/2013 15.5 15.7 15.33 15.35 421,914
04/09/2013 14.97 15.56 14.97 15.34 961,344
04/08/2013 14.58 15.12 14.58 14.98 918,529
04/05/2013 14.47 14.7 14.16 14.63 295,518
04/04/2013 14.34 14.755 14.34 14.64 206,084
04/03/2013 14.56 14.56 13.79 14.29 346,172
04/02/2013 14.57 14.8 14.35 14.65 153,560
04/01/2013 14.76 14.81 14.23 14.56 158,923
03/28/2013 14.84 14.84 14.37 14.68 218,340
03/27/2013 14.46 14.95 14.41 14.88 247,648
03/26/2013 14.35 14.6 14.28 14.56 333,794
03/25/2013 14.35 14.39 14.15 14.33 138,678
03/22/2013 14.36 14.41 14.2 14.33 136,730
03/21/2013 14.17 14.41 14.02 14.36 428,730
03/20/2013 14.25 14.48 13.9 14.15 260,184
03/19/2013 14.25 14.39 14.01 14.35 276,689
03/18/2013 14.07 14.3 14.03 14.19 217,065
03/15/2013 14.5 14.54 14.26 14.26 585,676
03/14/2013 14.47 14.68 14.09 14.5 476,295
03/13/2013 14.72 14.76 14.36 14.51 548,589
03/12/2013 15 15.04 13.1 14.74 500,586
03/11/2013 14.87 15.15 14.78 15 2,449,753
03/08/2013 14.81 14.93 14.49 14.9 517,084
03/07/2013 14.5 14.89 14.45 14.85 382,832
03/06/2013 14.25 14.55 14.24 14.51 272,656
03/05/2013 14.58 14.85 13.8 14.24 404,971
03/04/2013 14.21 14.59 13.95 14.45 439,040
03/01/2013 14.7 14.7 13.96 14.25 408,989
02/28/2013 13.88 14.71 13.681 14.45 1,284,051
02/27/2013 13.7 14.1 13.5 13.82 300,793
02/26/2013 13.34 13.76 12.5 13.66 529,300
02/25/2013 13.37 13.5 13.28 13.3 222,856
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.