Globus Medical, Inc. Historical Stock Prices

GMED 
$25.69
*  
0.51
2.03%
Get GMED Alerts
*Delayed - data as of May 27, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 27-MAY-2014 TO 27-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  25.26  25.73  25.085  25.69 343,803
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
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
02/05/2015 23.85 24.56 23.85 24.4 234,461
02/04/2015 23.66 24.13 23.538 23.7 236,576
02/03/2015 23.8 23.99 23.52 23.88 276,970
02/02/2015 23.57 23.74 23.04 23.69 352,381
01/30/2015 24.77 24.98 23.15 23.58 928,531
01/29/2015 24.58 25 24.12 24.97 410,514
01/28/2015 24.83 25 24.47 24.55 398,247
01/27/2015 24.31 24.8599 24.136 24.68 247,434
01/26/2015 24.34 24.608 23.92 24.51 185,833
01/23/2015 24.46 24.7699 24.3 24.47 411,912
01/22/2015 24.24 24.58 23.72 24.53 386,859
01/21/2015 24.09 24.23 23.82 24.04 321,344
01/20/2015 24.24 24.25 23.85 24.1 252,186
01/16/2015 23.45 24.2 23.19 24.17 246,149
01/15/2015 23.99 24.14 23.42 23.48 295,921
01/14/2015 23.97 24.28 23.736 23.99 203,502
01/13/2015 24.34 24.74 23.915 24.16 312,025
01/12/2015 24.35 24.35 24.04 24.21 255,193
01/09/2015 24.54 24.555 24.2 24.24 154,098
01/08/2015 24.74 24.92 24.4 24.55 381,816
01/07/2015 24 25.42 24 24.61 764,643
01/06/2015 23.85 23.9 23.28 23.45 277,647
01/05/2015 23.63 24.19 23.47 23.82 266,194
01/02/2015 23.84 24.05 23.39 23.72 326,311
12/31/2014 24.08 24.23 23.71 23.77 258,621
12/30/2014 23.87 24.16 23.82 24.08 173,556
12/29/2014 24.23 24.41 23.9 23.99 169,406
12/26/2014 24.38 24.5 24.17 24.3 151,728
12/24/2014 23.97 24.4 23.96 24.37 204,945
12/23/2014 24.26 24.29 23.82 23.93 319,075
12/22/2014 24.17 24.22 23.9 24.19 188,223
12/19/2014 24.57 24.65 24.1 24.2 533,394
12/18/2014 24.48 24.52 24.24 24.51 495,230
12/17/2014 23.48 24.24 23.33 24.23 513,191
12/16/2014 23.59 23.8 23.44 23.49 407,000
12/15/2014 23.57 23.74 23.41 23.56 578,261
12/12/2014 23.62 23.715 23.3 23.49 790,515
12/11/2014 23.81 24.09 23.75 23.83 634,454
12/10/2014 24.11 24.14 23.615 23.71 505,399
12/09/2014 23.59 24.23 23.55 24.21 453,768
12/08/2014 23.95 24.06 23.76 23.93 467,191
12/05/2014 23.86 24.09 23.77 24.03 599,005
12/04/2014 23.93 24.11 23.72 23.92 538,114
12/03/2014 23.66 24.06 23.5 24 856,606
12/02/2014 23.29 23.8 23.09 23.72 565,659
12/01/2014 22.91 23.42 22.85 23.1 512,192
11/28/2014 23.41 23.84 22.98 23.04 498,295
11/26/2014 22.86 23.5 22.81 23.46 433,137
11/25/2014 23.06 23.06 22.72 22.88 391,472
11/24/2014 22.64 23.2 22.445 23.08 378,673
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
*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?