Globus Medical, Inc. Historical Stock Prices

GMED 
$25.01
*  
1.50
6.38%
Get GMED Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading GMED now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    GMED Pre-Market
 
 
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 06-FEB-2015 TO 06-MAY-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.
16:00  25.05  25.62  24.30  25.01 2,107,016
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
04/28/2015 25 25.47 24.71 25.09 400,058
04/27/2015 24.8 25.17 24.6 24.94 360,072
04/24/2015 24.75 24.92 24.53 24.79 404,027
04/23/2015 24.22 24.88 23.7 24.64 1,953,691
04/22/2015 25.21 25.4 24.99 25.09 273,900
04/21/2015 25.31 25.77 25.21 25.25 505,084
04/20/2015 24.9 25.36 24.58 25.3 301,541
04/17/2015 25.3 25.35 24.75 24.85 398,672
04/16/2015 25.34 25.46 25.185 25.3 187,361
04/15/2015 25.65 25.91 25.31 25.37 179,093
04/14/2015 25.49 25.58 25.3 25.4 136,719
04/13/2015 25.17 26.07 25.14 25.47 454,751
04/10/2015 25.47 25.56 25.26 25.28 188,592
04/09/2015 25.45 25.77 25.05 25.39 401,477
04/08/2015 25.13 25.58 25.08 25.4 219,299
04/07/2015 25.63 25.85 25.1 25.16 313,932
04/06/2015 25.2 25.82 24.95 25.61 317,447
04/02/2015 25.91 25.93 25.26 25.39 429,971
04/01/2015 25.25 25.81 25.04 25.8 1,082,118
03/31/2015 25.12 25.33 24.88 25.24 545,530
03/30/2015 24.72 24.99 24.6 24.86 308,762
03/27/2015 24.04 24.62 23.99 24.58 322,690
03/26/2015 23.56 24.16 23.4884 24.07 657,074
03/25/2015 24.08 24.14 23.4 23.56 369,832
03/24/2015 24.08 24.42 23.97 24.03 350,691
03/23/2015 24.61 24.7 24.09 24.16 377,632
03/20/2015 25.32 25.39 23.93 24.61 2,128,220
03/19/2015 24.78 25.23 24.6 25.14 861,673
03/18/2015 24.94 25.06 24.62 24.8 1,834,198
03/17/2015 24.73 25.12 24.59 24.95 410,302
03/16/2015 25.04 25.21 24.52 24.8 446,853
03/13/2015 24.44 24.92 24.13 24.89 720,873
03/12/2015 23.67 24.42 23.46 24.41 652,946
03/11/2015 23.59 23.81 23.31 23.52 378,926
03/10/2015 23.67 23.85 23.4 23.62 419,006
03/09/2015 23.72 23.99 23.2616 23.88 431,473
03/06/2015 23.58 23.83 23.36 23.64 438,635
03/05/2015 24.01 24.07 23.61 23.76 371,976
03/04/2015 23.81 24.24 23.53 24.03 293,471
03/03/2015 24.28 24.43 23.76 23.96 326,938
03/02/2015 24.42 24.47 24.01 24.37 419,371
02/27/2015 25.01 25.01 24.07 24.28 454,381
02/26/2015 26 26 23.96 25.06 1,054,962
02/25/2015 25.28 25.28 24.89 25.01 281,317
02/24/2015 25.26 25.5 24.95 25.28 267,752
02/23/2015 24.81 25.34 24.48 25.32 368,937
02/20/2015 24.84 24.87 24.39 24.8 261,917
02/19/2015 24.84 24.99 24.69 24.95 206,984
02/18/2015 24.61 25 24.4 24.91 153,670
02/17/2015 24.85 24.98 24.45 24.61 185,379
02/13/2015 24.34 24.87 24.34 24.85 202,278
02/12/2015 24.68 25.026 24.04 24.4 152,862
02/11/2015 24.6 25.14 24.11 24.52 231,296
02/10/2015 24.21 24.65 24.01 24.62 273,084
02/09/2015 24.76 24.95 24.08 24.14 200,996
02/06/2015 24.36 25.04 24.15 24.94 552,359
*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?