Globus Medical, Inc. Historical Stock Prices

GMED 
$22.57
*  
0.16
0.7%
Get GMED Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading GMED now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  22.89  22.92  22.25  22.57 397,522
11/21/2014 22.92 22.92 22.25 22.57 397,638
11/20/2014 22.54 22.8 22.33 22.73 279,876
11/19/2014 22.87 22.87 22.53 22.65 414,248
11/18/2014 22.49 22.99 22.49 22.9 319,620
11/17/2014 22.52 23.12 22.42 22.43 1,073,266
11/14/2014 22.87 22.94 22.529 22.74 324,332
11/13/2014 23.13 23.26 22.89 22.92 266,704
11/12/2014 23.1 23.32 22.84 23.16 1,068,911
11/11/2014 21.89 23.12 21.86 23.09 976,102
11/10/2014 21.53 21.73 21.49 21.52 1,149,711
11/07/2014 22.03 22.06 21.34 21.48 527,926
11/06/2014 21.89 22.19 21.81 22.06 731,108
11/05/2014 22.03 22.54 21.61 21.83 727,912
11/04/2014 21.97 22.13 21.7 21.97 529,784
11/03/2014 22.26 22.37 21.8 21.98 975,049
10/31/2014 22 23.5 21.875 22.17 2,692,420
10/30/2014 20.64 21.2599 20.64 20.9 1,365,246
10/29/2014 21.52 21.75 20.35 20.72 2,108,108
10/28/2014 20.83 21.7 20.77 21.56 1,620,457
10/27/2014 20.59 20.82 20.52 20.76 294,222
10/24/2014 20.59 20.71 20.21 20.63 545,174
10/23/2014 20.64 20.81 20.39 20.51 429,878
10/22/2014 20.04 20.61 19.88 20.51 962,686
10/21/2014 20 20.32 19.86 19.98 589,070
10/20/2014 19.5 20.01 19.44 19.96 454,200
10/17/2014 19.82 19.82 19.44 19.56 353,572
10/16/2014 19.32 19.94 19.135 19.63 585,462
10/15/2014 19 19.72 19 19.51 889,756
10/14/2014 19.74 20 19.29 19.43 410,157
10/13/2014 19.33 19.81 19.25 19.55 465,603
10/10/2014 19.14 19.575 19.1 19.25 370,106
10/09/2014 19.69 19.744 19.225 19.29 486,228
10/08/2014 19.47 19.76 19.235 19.76 451,732
10/07/2014 19.71 19.8599 19.4 19.51 420,281
10/06/2014 19.87 20.05 19.78 19.8 446,637
10/03/2014 19.98 20.03 19.85 19.89 303,020
10/02/2014 19.3 19.82 19.235 19.76 510,768
10/01/2014 19.68 19.68 19.25 19.28 673,984
09/30/2014 19.67 19.83 19.52 19.67 721,872
09/29/2014 19.37 19.74 19.14 19.64 820,496
09/26/2014 19.67 19.6999 19.41 19.45 624,564
09/25/2014 19.71 19.77 19.5 19.67 646,333
09/24/2014 19.62 19.84 19.48 19.73 354,991
09/23/2014 19.34 19.64 19.34 19.58 677,061
09/22/2014 19.61 19.65 19.43 19.52 368,825
09/19/2014 19.91 20.13 19.66 19.67 744,549
09/18/2014 19.75 19.98 19.71 19.9 292,078
09/17/2014 19.63 19.9 19.62 19.72 418,391
09/16/2014 19.54 19.8525 19.54 19.63 398,809
09/15/2014 19.91 19.94 19.57 19.6 662,202
09/12/2014 19.85 20.15 19.755 19.95 977,775
09/11/2014 19.19 20.095 19.19 19.92 1,197,871
09/10/2014 18.79 19.01 18.67 19 683,355
09/09/2014 18.96 19.04 18.7 18.77 696,862
09/08/2014 18.45 19.12 18.39 18.94 1,160,397
09/05/2014 18.44 18.64 18.245 18.46 480,293
09/04/2014 18.56 18.91 18.35 18.45 355,769
09/03/2014 18.27 18.58 18.26 18.54 971,739
09/02/2014 18.08 18.32 18.03 18.14 995,779
08/29/2014 18.26 18.29 18.03 18.14 508,075
08/28/2014 18.29 18.479 18.211 18.27 358,476
08/27/2014 18.52 18.7 18.34 18.4 295,565
08/26/2014 18.88 18.9799 18.45 18.56 508,801
08/25/2014 18.78 18.99 18.65 18.88 397,343
08/22/2014 18.65 18.81 18.41 18.7 295,895
08/21/2014 18.72 18.83 18.59 18.62 371,579
08/20/2014 18.53 18.98 18.34 18.72 378,289
08/19/2014 18.43 18.65 18.18 18.55 857,900
08/18/2014 18.54 18.5983 18.1 18.2 941,884
08/15/2014 18.86 18.97 18.25 18.43 907,029
08/14/2014 18.96 19.06 18.56 18.72 369,786
08/13/2014 18.49 19.13 18.44 18.96 908,668
08/12/2014 18.89 19.13 18.46 18.53 1,050,463
08/11/2014 19.44 19.44 18.88 19 730,075
08/08/2014 19.06 19.46 18.93 19.29 725,605
08/07/2014 18.58 19.4 18.57 19.1 1,451,546
08/06/2014 18.72 19.07 17.45 18.51 6,422,184
08/05/2014 22.14 22.77 22.09 22.56 792,591
08/04/2014 22.28 22.42 22.08 22.25 795,577
08/01/2014 22.36 22.64 22.05 22.19 389,647
07/31/2014 22.87 22.94 22.29 22.3 570,822
07/30/2014 22.6 23.31 22.55 23.11 502,604
07/29/2014 22.67 22.8 22.36 22.38 772,405
07/28/2014 23.02 23.02 22.48 22.68 770,915
07/25/2014 23.07 23.2 22.9 23.02 269,786
07/24/2014 23.45 23.76 23.195 23.24 255,079
07/23/2014 23.36 23.54 23.2 23.44 195,303
07/22/2014 22.84 23.31 22.81 23.29 244,432
07/21/2014 22.94 22.95 22.575 22.81 206,931
07/18/2014 22.73 23.34 22.61 23.08 571,994
07/17/2014 22.83 23.09 22.56 22.56 349,113
07/16/2014 23.05 23.15 22.8112 22.92 256,356
07/15/2014 23.4 23.55 22.83 23.01 268,506
07/14/2014 23.58 23.73 23.4 23.44 286,810
07/11/2014 23.24 23.46 23.2 23.38 286,213
07/10/2014 22.58 23.415 22.43 23.25 411,491
07/09/2014 23.03 23.245 22.86 22.99 582,578
07/08/2014 23.21 23.31 22.84 23.01 932,815
07/07/2014 23.41 23.41 23.08 23.22 392,116
07/03/2014 23.42 23.762 23.4164 23.58 204,204
07/02/2014 23.98 24.07 23.3 23.42 696,043
07/01/2014 23.94 24.41 23.89 24.11 376,816
06/30/2014 24.14 24.14 23.621 23.92 328,103
06/27/2014 24.13 24.5 24.04 24.09 1,188,445
06/26/2014 24.22 24.42 23.93 24.28 205,396
06/25/2014 23.98 24.32 23.7101 24.19 254,947
06/24/2014 24.37 24.61 24.13 24.16 286,297
06/23/2014 24.32 24.45 24 24.42 324,046
06/20/2014 24.24 24.61 24.06 24.28 953,339
06/19/2014 23.62 24.19 23.56 24.12 368,272
06/18/2014 23.88 23.885 23.26 23.55 843,364
06/17/2014 24.11 24.14 23.805 23.83 447,337
06/16/2014 23.23 24.2 23.23 24.1 648,960
06/13/2014 23.4 23.47 23.16 23.23 394,553
06/12/2014 23.38 23.65 23.25 23.4 359,604
06/11/2014 23.69 23.73 23.29 23.47 320,873
06/10/2014 24.1 24.3 23.83 23.86 250,169
06/09/2014 24.2 24.4 23.87 24.28 501,839
06/06/2014 23.98 24.4 23.93 24.13 371,478
06/05/2014 23.56 24.08 23.4 23.89 426,759
06/04/2014 23.33 23.48 23.26 23.38 532,017
06/03/2014 23.79 23.966 23.3921 23.44 634,366
06/02/2014 24.19 24.34 23.6001 23.97 392,392
05/30/2014 24.28 24.48 24.081 24.18 456,230
05/29/2014 24.73 24.7399 24.2 24.21 900,860
05/28/2014 24.75 24.91 24.48 24.56 446,481
05/27/2014 24.62 24.87 24.38 24.75 821,209
05/23/2014 24.71 24.71 24.15 24.54 406,230
05/22/2014 24.59 24.83 24.39 24.64 312,875
05/21/2014 24.29 24.52 24.07 24.4 639,441
05/20/2014 24.83 24.83 24.17 24.25 497,751
05/19/2014 24.66 24.91 24.4 24.85 469,376
05/16/2014 24.34 24.98 24.34 24.68 733,883
05/15/2014 23.68 24.44 23.45 24.38 696,433
05/14/2014 24.21 24.4 23.83 23.88 262,145
05/13/2014 24.2 24.5 24.01 24.23 335,359
05/12/2014 23.75 24.51 23.59 24.23 310,997
05/09/2014 23.58 23.79 23.44 23.59 465,165
05/08/2014 23.85 24.19 23.73 23.73 619,912
05/07/2014 24.51 24.51 23.62 23.91 384,824
05/06/2014 24.58 24.76 24.39 24.5 487,458
05/05/2014 24.61 24.76 24.25 24.72 418,606
05/02/2014 24.45 24.91 24.2 24.79 910,151
05/01/2014 24.55 24.64 23.9 24.53 821,018
04/30/2014 25.21 25.22 23.36 24.42 1,792,807
04/29/2014 23.09 23.2 22.65 22.75 782,053
04/28/2014 23.11 23.39 22.631 23.01 596,964
04/25/2014 23.48 23.7 22.97 23.03 515,272
04/24/2014 24.03 24.1 23.18 23.47 689,474
04/23/2014 23.95 24.2 23.74 23.76 299,726
04/22/2014 23.44 24.02 23.04 23.88 461,757
04/21/2014 22.83 23.565 22.78 23.46 345,960
04/17/2014 22.96 23.43 22.77 22.88 372,914
04/16/2014 23.3 23.3 22.93 23.04 391,214
04/15/2014 23.11 23.31 22.33 23.15 758,769
04/14/2014 23.11 23.52 22.98 23.16 304,427
04/11/2014 23.19 23.69 22.87 22.97 518,073
04/10/2014 24.41 24.5599 23.36 23.45 786,572
04/09/2014 24.87 24.99 24.29 24.35 994,308
04/08/2014 25.04 25.08 24.3 24.77 1,415,582
04/07/2014 25.45 25.45 24.54 24.97 905,723
04/04/2014 26.56 26.8 25.511 25.63 601,953
04/03/2014 26.83 26.94 26.11 26.34 376,625
04/02/2014 26.78 27 26.52 26.95 244,581
04/01/2014 26.55 26.89 26.47 26.72 248,501
03/31/2014 25.96 26.8 25.8 26.59 444,097
03/28/2014 25.77 26.17 25.67 25.8 324,519
03/27/2014 25.61 26.02 25.43 25.75 425,482
03/26/2014 26.03 26.21 25.57 25.64 270,470
03/25/2014 25.89 26.09 25.62 25.86 451,476
03/24/2014 26.42 26.47 25.73 25.82 460,967
03/21/2014 26.53 26.76 26.11 26.37 529,462
03/20/2014 26.59 26.73 26.31 26.49 145,576
03/19/2014 26.65 27.135 26.51 26.56 347,352
03/18/2014 26.15 26.76 26.055 26.64 442,964
03/17/2014 25.7 26.46 25.7 26.13 341,230
03/14/2014 26 26.49 25.56 25.6 984,134
03/13/2014 26.04 26.33 25.89 26.16 588,827
03/12/2014 26.14 26.27 25.9 26 607,319
03/11/2014 26.16 26.49 26.13 26.22 916,838
03/10/2014 25.38 26.34 25.3 26.31 660,031
03/07/2014 25.73 25.94 25.23 25.3 388,541
03/06/2014 26.13 26.69 25.45 25.69 1,030,416
03/05/2014 25.08 26.24 25.03 26.12 2,632,077
03/04/2014 24 25.1 23.92 24.9 1,676,794
03/03/2014 23.34 24 22.731 23.96 809,874
02/28/2014 24.08 24.2 23.56 23.66 655,885
02/27/2014 23.68 25.02 23.68 24.2 1,555,515
02/26/2014 23.85 24.49 23.66 24.15 927,752
02/25/2014 23.73 23.89 23.48 23.86 361,990
02/24/2014 23.63 23.98 23.33 23.79 616,996
02/21/2014 23.59 23.67 23.18 23.6 458,334
02/20/2014 23.56 23.62 23.16 23.57 491,990
02/19/2014 23.86 24 23.53 23.53 242,652
02/18/2014 23.92 24.14 23.76 23.98 789,777
02/14/2014 23.67 24.03 23.5 23.95 489,025
02/13/2014 23.39 23.78 23.2 23.64 687,516
02/12/2014 23.54 23.84 23.48 23.57 622,975
02/11/2014 24 24.344 23.4 23.62 669,583
02/10/2014 23.4 24.14 23.27 23.99 869,544
02/07/2014 23.07 23.62 22.89 23.35 352,762
02/06/2014 23.14 23.38 22.76 23 499,780
02/05/2014 23.13 23.36 22.8 23.12 495,156
02/04/2014 23.41 23.8 23.11 23.2 759,196
02/03/2014 23.26 23.8 23.02 23.29 731,372
01/31/2014 22.84 23.55 22.63 23.4 838,127
01/30/2014 23.3 23.3 22.9 23.15 628,345
01/29/2014 23.23 23.49 23 23.07 550,651
01/28/2014 22.95 23.43 22.92 23.38 709,014
01/27/2014 23.26 23.49 22.31 22.92 939,228
01/24/2014 23.73 23.89 23.03 23.17 860,286
01/23/2014 23.18 23.95 22.97 23.95 920,395
01/22/2014 23 23.37 22.95 23.21 760,219
01/21/2014 22.68 23.06 22.68 22.88 824,680
01/17/2014 22.93 23.012 22.3449 22.59 514,177
01/16/2014 22.53 23.13 22.31 22.89 1,108,342
01/15/2014 20.25 22.77 20.17 22.53 2,591,025
01/14/2014 19.89 20.28 19.875 20.1 335,140
01/13/2014 20.01 20.14 19.71 19.88 395,028
01/10/2014 19.97 20.1 19.78 20.07 395,718
01/09/2014 20 20.11 19.7 20.01 669,180
01/08/2014 20.19 20.2 19.64 19.8 419,528
01/07/2014 20.15 20.2 19.89 20.12 550,861
01/06/2014 19.69 20.15 19.62 20.07 517,225
01/03/2014 19.74 20 19.52 19.59 251,373
01/02/2014 20.15 20.15 19.59 19.75 1,295,665
12/31/2013 19.92 20.25 19.71 20.18 930,606
12/30/2013 19.77 19.865 19.67 19.84 214,935
12/27/2013 19.8 19.87 19.67 19.84 175,878
12/26/2013 19.9 19.9 19.47 19.72 184,367
12/24/2013 19.84 19.91 19.72 19.81 76,817
12/23/2013 19.92 19.93 19.65 19.79 280,005
12/20/2013 19.75 19.95 19.51 19.8 861,973
12/19/2013 19.69 19.86 19.512 19.72 449,646
12/18/2013 19.35 19.8 19.35 19.7 769,026
12/17/2013 19.1 19.35 19.03 19.3 1,109,680
12/16/2013 18.97 19.2 18.88 19.04 305,310
12/13/2013 19.11 19.12 18.86 18.94 280,137
12/12/2013 19 19.08 18.77 19.02 344,783
12/11/2013 19.24 19.29 18.87 19.03 316,251
12/10/2013 19.57 19.57 19.1 19.26 470,286
12/09/2013 19.5 19.62 19.34 19.56 609,240
12/06/2013 19.15 19.5 19.03 19.48 658,805
12/05/2013 19.25 19.37 18.97 19.02 182,650
12/04/2013 19.1 19.3994 18.86 19.2 287,165
12/03/2013 19.3 19.5 18.97 19.11 880,531
12/02/2013 19.31 19.378 19.04 19.32 507,694
11/29/2013 19.38 19.42 19.06 19.26 291,401
11/27/2013 19.18 19.29 19.1 19.27 413,696
11/26/2013 18.74 19.25 18.66 19.15 771,864
11/25/2013 18.61 18.72 18.49 18.7 1,109,605
11/22/2013 18.55 18.73 18.39 18.62 693,438
11/21/2013 18.45 18.8 18.39 18.54 698,674
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.

Research Brokers before you trade

Want to trade FX?