Globus Medical, Inc. Class A Common Stock Historical Stock Prices

GMED 
$25.55
*  
0.25
0.97%
Get GMED Alerts
*Delayed - data as of Apr. 28, 2016  -  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-APR-2015 TO 27-APR-2016

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 25.68 25.97 25.45 25.55 665,734
04/27/2016 24.93 25.99 24.64 25.8 992,131
04/26/2016 24.34 24.85 24.28 24.82 529,633
04/25/2016 24.11 24.44 23.89 24.34 576,472
04/22/2016 23.68 24.15 23.53 24.11 349,671
04/21/2016 23.62 24.03 23.58 23.64 319,237
04/20/2016 23.69 23.87 23.42 23.63 361,412
04/19/2016 24.05 24.05 23.49 23.72 424,937
04/18/2016 23.78 24.08 23.72 23.91 497,508
04/15/2016 23.9 23.98 23.66 23.86 349,979
04/14/2016 23.96 24.04 23.835 23.88 297,710
04/13/2016 23.67 23.94 23.44 23.93 696,085
04/12/2016 23.5 23.72 23.4 23.5 390,925
04/11/2016 23.79 23.96 23.41 23.46 304,173
04/08/2016 23.82 24 23.5 23.65 231,891
04/07/2016 23.5 23.74 23.27 23.72 429,809
04/06/2016 23.7 23.88 23.39 23.6 876,689
04/05/2016 23.77 24.06 23.67 23.71 387,388
04/04/2016 23.85 24.37 23.82 23.93 621,324
04/01/2016 23.63 23.85 23.25 23.8 841,157
03/31/2016 23.43 23.92 23.43 23.75 385,942
03/30/2016 23.47 23.82 23.36 23.39 404,426
03/29/2016 22.84 23.53 22.83 23.47 776,113
03/28/2016 22.81 23 22.63 22.82 579,853
03/24/2016 22.94 22.9999 22.53 22.77 594,145
03/23/2016 22.89 23.18 22.8 22.94 842,302
03/22/2016 23.49 23.71 21.56 22.89 4,401,533
03/21/2016 23.68 24.06 23.59 23.63 953,689
03/18/2016 23.46 24.045 23.3 23.9 1,412,829
03/17/2016 24.32 24.32 23.22 23.35 556,493
03/16/2016 24.62 24.7 24.28 24.34 458,338
03/15/2016 24.96 25.03 24.425 24.65 791,731
03/14/2016 25.38 25.5099 25.03 25.1 639,273
03/11/2016 25.51 25.93 25.4 25.51 713,020
03/10/2016 25.44 25.76 25.1 25.34 473,464
03/09/2016 25.36 25.62 25.04 25.3 330,745
03/08/2016 25.56 25.86 25.22 25.28 295,370
03/07/2016 25.33 25.75 25.33 25.75 338,623
03/04/2016 25.42 25.64 25.1 25.39 362,323
03/03/2016 25.22 25.61 25.09 25.26 464,573
03/02/2016 25 25.339 24.92 25.31 560,337
03/01/2016 24.37 25.02 24.03 25 721,217
02/29/2016 24.66 24.95 24.3 24.3 512,951
02/26/2016 24.51 25.05 24.35 24.76 770,985
02/25/2016 23.81 24.38 23.17 24.34 1,285,300
02/24/2016 23.37 23.81 22.96 23.74 564,652
02/23/2016 23.43 23.5895 23.16 23.37 541,121
02/22/2016 23.64 23.81 23.43 23.65 505,852
02/19/2016 23.05 23.85 22.98 23.48 391,607
02/18/2016 23.29 23.51 22.97 23.07 973,655
02/17/2016 23.21 23.432 22.95 23.31 397,289
02/16/2016 22.86 23.23 22.6042 23.08 721,261
02/12/2016 22.72 22.9 22.19 22.61 774,755
02/11/2016 22.35 22.57 21.89 22.4 485,890
02/10/2016 22.68 23.3 22.505 22.76 463,748
02/09/2016 22.21 22.92 22.1 22.49 508,184
02/08/2016 22.43 22.55 21.91 22.43 810,676
02/05/2016 23.95 23.95 22.45 22.5 715,286
02/04/2016 24.18 24.86 23.97 24.08 568,983
02/03/2016 24.45 24.45 23.68 24.11 521,010
02/02/2016 24.69 24.69 24.04 24.21 306,961
02/01/2016 24.7 25.1 24.55 24.88 587,536
01/29/2016 24.56 25.17 24.56 24.95 489,181
01/28/2016 25.45 25.45 24.37 24.5 580,661
01/27/2016 25.34 25.705 25.02 25.32 574,434
01/26/2016 25.55 25.59 25.14 25.34 485,997
01/25/2016 25.21 25.94 25.09 25.52 842,652
01/22/2016 25.33 25.47 25.06 25.32 840,027
01/21/2016 25.14 25.35 24.74 24.84 483,121
01/20/2016 24.61 25.3 23.51 25.02 548,410
01/19/2016 25.56 25.9 24.34 24.92 774,207
01/15/2016 25.52 25.9 24.84 25.32 530,975
01/14/2016 25.48 26.29 25.19 26.26 704,898
01/13/2016 25.45 26.07 25.15 25.34 661,383
01/12/2016 25.46 25.97 25.1 25.4 728,397
01/11/2016 25.47 25.77 25.02 25.3 624,356
01/08/2016 25.55 26.08 24.9 25.47 1,621,304
01/07/2016 26.41 27.03 25.79 26.27 1,188,453
01/06/2016 26.67 27.64 26.648 27.59 536,739
01/05/2016 26.72 27.37 26.68 27.07 444,764
01/04/2016 27.5 27.5 26.55 26.71 682,204
12/31/2015 28.13 28.39 27.79 27.82 217,465
12/30/2015 28.25 28.6 27.99 28.24 428,834
12/29/2015 28 28.38 27.87 28.21 315,673
12/28/2015 27.64 27.94 27.58 27.88 210,192
12/24/2015 28.07 28.07 27.76 27.8 139,487
12/23/2015 27.79 27.96 27.71 27.89 241,838
12/22/2015 27.19 27.9499 27.15 27.73 325,641
12/21/2015 27.16 27.44 26.86 27.19 294,138
12/18/2015 26.97 27.28 26.77 27.02 623,722
12/17/2015 27.26 27.5658 27.07 27.1 278,808
12/16/2015 26.69 27.32 26.69 27.21 431,170
12/15/2015 26.4 26.9 26.02 26.5 379,417
12/14/2015 26.28 26.96 26.13 26.21 456,640
12/11/2015 26.09 26.55 26.09 26.3 238,611
12/10/2015 26.33 26.94 26.18 26.56 226,356
12/09/2015 26.26 26.74 26.15 26.29 332,867
12/08/2015 26.07 26.49 26.0423 26.32 599,173
12/07/2015 26.74 26.8 26.25 26.44 193,439
12/04/2015 26.16 26.755 25.951 26.72 276,688
12/03/2015 27.62 27.75 26.15 26.18 322,289
12/02/2015 27.65 27.98 27.51 27.56 708,344
12/01/2015 27.28 27.98 27.28 27.73 545,692
11/30/2015 26.87 27.35 26.805 27.13 394,194
11/27/2015 26.87 27.0068 26.75 26.79 76,874
11/25/2015 26.64 27.12 26.52 26.9 188,853
11/24/2015 26.32 26.83 26.23 26.67 248,397
11/23/2015 26.33 26.76 26.2701 26.42 416,118
11/20/2015 26 26.58 25.88 26.43 349,196
11/19/2015 26.03 26.03 25.69 25.88 223,707
11/18/2015 25.87 26.34 25.53 26.15 495,755
11/17/2015 25.88 26.03 25.5 25.83 394,812
11/16/2015 25.55 25.94 25.54 25.84 357,492
11/13/2015 25.74 26.09 25.39 25.66 284,198
11/12/2015 26.91 27.06 25.68 25.78 745,638
11/11/2015 26.88 27.27 26.64 27.11 865,519
11/10/2015 26.16 26.82 26.16 26.73 329,079
11/09/2015 26.67 26.87 25.9 26.17 487,527
11/06/2015 26.32 26.81 26.05 26.67 509,990
11/05/2015 25.84 26.34 25.4 26.32 562,539
11/04/2015 25.02 26.72 24.55 25.87 2,052,071
11/03/2015 23.02 23.4 22.86 23.26 573,036
11/02/2015 22.44 23.13 22.39 23.03 807,496
10/30/2015 22.41 22.69 22.24 22.35 370,494
10/29/2015 22.32 22.61 22.19 22.44 317,458
10/28/2015 21.74 22.39 21.42 22.34 486,295
10/27/2015 21.52 21.86 21.41 21.74 329,231
10/26/2015 21.71 21.77 21.4 21.56 329,037
10/23/2015 21.6 22.04 21.505 21.74 514,580
10/22/2015 21.82 21.83 21.154 21.4 694,750
10/21/2015 22.51 22.5683 21.43 21.75 696,771
10/20/2015 23.14 23.14 22.3612 22.57 504,347
10/19/2015 23.07 23.51 23.014 23.25 437,730
10/16/2015 23.36 23.54 23.11 23.25 510,502
10/15/2015 22.87 23.35 22.74 23.32 703,672
10/14/2015 22.92 22.93 22.54 22.73 627,376
10/13/2015 22.92 23.1 22.83 22.91 713,074
10/12/2015 22.7 23.25 22.55 23.03 869,322
10/09/2015 22.37 22.75 21.73 22.68 1,578,813
10/08/2015 22.1 22.62 22 22.46 775,771
10/07/2015 21.73 22.45 21.5 22.18 632,976
10/06/2015 21.54 22.08 21.38 21.66 670,662
10/05/2015 21.52 21.65 21.25 21.61 624,458
10/02/2015 20.7 21.41 20.7 21.39 443,058
10/01/2015 20.75 21.03 20.48 20.89 665,592
09/30/2015 21.18 21.39 20.63 20.66 1,405,679
09/29/2015 21.27 21.35 20.87 20.98 680,694
09/28/2015 22.11 22.2 21.09 21.23 689,845
09/25/2015 23.79 23.79 21.84 22.1 800,751
09/24/2015 23.6 24 23.38 23.64 727,075
09/23/2015 24.06 24.15 23.43 23.76 753,463
09/22/2015 24.54 24.75 23.86 24.07 448,285
09/21/2015 24.86 25.14 24.56 24.59 382,602
09/18/2015 24.32 24.84 24.32 24.69 505,134
09/17/2015 24.05 24.91 24.02 24.65 494,806
09/16/2015 24.13 24.21 23.84 24.16 211,316
09/15/2015 24.11 24.2098 23.98 24.09 447,586
09/14/2015 24.21 24.22 23.6 24.09 756,298
09/11/2015 23.11 23.6 23.004 23.46 441,044
09/10/2015 23.02 23.45 23.012 23.21 248,070
09/09/2015 23.98 23.98 23.03 23.07 388,880
09/08/2015 23.72 23.95 23.44 23.79 780,027
09/04/2015 23.48 23.66 23.12 23.37 450,757
09/03/2015 24.02 24.14 23.78 23.83 328,207
09/02/2015 24.11 24.11 23.56 23.92 372,325
09/01/2015 24.05 24.12 23.76 23.83 471,056
08/31/2015 24.64 24.92 24.24 24.42 314,628
08/28/2015 24.87 24.91 24.44 24.75 443,270
08/27/2015 24.86 25.05 24.51 24.94 425,875
08/26/2015 24.76 24.77 24.05 24.67 267,279
08/25/2015 24.84 24.87 24.16 24.26 397,914
08/24/2015 24.35 24.86 24 24.15 851,383
08/21/2015 25.41 26.14 24.72 25.63 533,289
08/20/2015 26.52 26.65 26.21 26.27 440,444
08/19/2015 26.8 26.96 26.45 26.83 217,457
08/18/2015 27.04 27.14 26.88 26.91 238,888
08/17/2015 26.36 27.09 26.26 27.06 351,214
08/14/2015 26.3 26.65 26.14 26.52 523,103
08/13/2015 26.28 26.44 26.19 26.35 391,512
08/12/2015 26.01 26.49 25.67 26.31 821,512
08/11/2015 26.29 26.46 26.085 26.23 372,388
08/10/2015 26.3 26.89 26.3 26.4 495,382
08/07/2015 26.72 26.72 25.84 26.26 768,355
08/06/2015 27.5 27.62 26.75 26.89 311,818
08/05/2015 27.62 27.82 27.4 27.52 375,901
08/04/2015 27.46 27.71 27.32 27.45 461,549
08/03/2015 28.17 28.27 27.02 27.56 887,414
07/31/2015 28.47 28.99 28.015 28.06 1,031,103
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
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
*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?