Globus Medical, Inc. Historical Stock Prices

GMED 
$28.75
*  
0.90
3.23%
Get GMED Alerts
*Delayed - data as of Jul. 31, 2015 9:49 ET  -  Find a broker to begin trading GMED now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    GMED Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:49  28.49  28.99  28.38  28.75 226,080
07/30/2015 27.31 27.89 27.16 27.85 801,153
07/29/2015 27.3 27.56 27.22 27.37 440,141
07/28/2015 27.29 27.4199 26.72 27.29 339,328
07/27/2015 26.74 27.22 26.68 27.16 551,520
07/24/2015 26.7 26.94 26.7 26.87 502,127
07/23/2015 27.38 27.46 26.73 26.81 287,286
07/22/2015 26.94 27.25 26.93 27.21 546,722
07/21/2015 26.77 27.07 26.63 26.98 408,143
07/20/2015 26.9 27 26.68 26.84 263,401
07/17/2015 26.84 26.99 26.6301 26.87 296,753
07/16/2015 26.41 26.84 26.41 26.84 504,976
07/15/2015 26.09 26.46 25.85 26.31 838,784
07/14/2015 25.81 26.12 25.58 26.08 313,528
07/13/2015 25.52 25.84 25.414 25.82 262,931
07/10/2015 25.22 25.42 25.1 25.39 158,691
07/09/2015 25.43 25.43 24.97 24.97 173,618
07/08/2015 25.46 25.59 25.02 25.17 327,741
07/07/2015 25.52 25.67 25.17 25.65 306,012
07/06/2015 25.4 25.665 25.21 25.4 231,278
07/02/2015 25.99 25.99 25.5 25.57 269,600
07/01/2015 25.85 25.97 25.79 25.83 375,526
06/30/2015 25.94 26 25.55 25.67 495,754
06/29/2015 26 26.25 25.47 25.58 411,944
06/26/2015 25.85 26.24 25.71 26.16 676,981
06/25/2015 25.67 25.89 25.54 25.8 368,926
06/24/2015 25.73 25.77 25.47 25.54 204,051
06/23/2015 25.8 25.92 25.59 25.75 298,740
06/22/2015 25.86 25.95 25.65 25.8 245,817
06/19/2015 25.98 25.98 25.75 25.78 332,107
06/18/2015 25.67 26.12 25.67 25.9 251,128
06/17/2015 25.55 25.855 25.32 25.58 476,851
06/16/2015 25.25 25.54 25.09 25.43 247,018
06/15/2015 25.83 25.87 25.05 25.31 716,334
06/12/2015 26.12 26.3 25.88 25.92 304,167
06/11/2015 25.9 26.18 25.85 26.16 585,676
06/10/2015 26 26.05 25.81 25.9 463,110
06/09/2015 25.93 26 25.63 25.76 265,582
06/08/2015 25.91 26.25 25.76 25.92 442,367
06/05/2015 25.74 26.07 25.66 26.04 215,328
06/04/2015 25.63 25.99 25.53 25.81 339,114
06/03/2015 25.48 25.88 25.4 25.81 302,380
06/02/2015 25.35 25.71 25.3 25.47 210,487
06/01/2015 25.98 26 25.425 25.53 305,540
05/29/2015 25.79 26 25.58 25.94 531,544
05/28/2015 25.64 25.94 25.554 25.75 265,960
05/27/2015 25.21 25.73 25.085 25.69 344,110
05/26/2015 25.4 25.48 24.94 25.18 429,087
05/22/2015 25.68 25.84 25.49 25.51 234,231
05/21/2015 25.75 25.83 25.43 25.77 267,248
05/20/2015 25.8 26 25.6721 25.73 338,079
05/19/2015 25.9 25.99 25.64 25.8 432,914
05/18/2015 25.17 25.85 24.866 25.79 435,442
05/15/2015 25.2 25.33 24.9 25.12 901,269
05/14/2015 24.74 25.27 24.52 25.17 502,078
05/13/2015 24.64 24.72 24.28 24.62 454,595
05/12/2015 24.66 24.76 24.44 24.63 284,268
05/11/2015 24.93 25.1 24.7 24.72 437,081
05/08/2015 24.59 25.18 24.535 24.9 798,232
05/07/2015 25.07 25.27 24.67 24.71 833,434
05/06/2015 25 25.62 24.3 25.01 2,107,016
05/05/2015 23.9 23.97 23.26 23.51 629,328
05/04/2015 23.33 24.13 23.2 23.86 572,757
05/01/2015 23.93 24.35 23.15 23.3 984,178
04/30/2015 24.45 24.83 23.89 23.89 536,702
04/29/2015 24.88 25.21 24.54 24.64 417,537
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?