Quantcast

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

GMED 
$54.08
*  
0.02
0.04%
Get GMED Alerts
*Delayed - data as of Sep. 24, 2018  -  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: 3 Month, From 24-JUN-2018 TO 24-SEP-2018

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 54.37 54.66 53.82 54.08 2,553,833
09/24/2018 54.6 54.66 53.82 54.08 2,553,833
09/21/2018 52.68 55.2 52.48 54.1 1,415,349
09/20/2018 52.81 53.02 52.3 52.7 373,115
09/19/2018 52.9 52.97 52.15 52.43 317,633
09/18/2018 51.94 52.92 51.825 52.82 268,997
09/17/2018 53.25 53.25 51.675 52.02 489,644
09/14/2018 52.95 53.97 52.9301 53.25 439,525
09/13/2018 53.1 53.695 52.63 53.01 265,771
09/12/2018 53.62 53.88 52.17 52.92 407,318
09/11/2018 53.1 53.75 52.78 53.62 249,753
09/10/2018 53.23 53.41 52.53 53.17 382,875
09/07/2018 53.37 53.83 52.81 52.88 319,682
09/06/2018 53.13 53.66 52.45 53.45 463,925
09/05/2018 53.02 53.29 51.9501 53.12 368,683
09/04/2018 53.3 53.76 52.8 53.24 249,052
08/31/2018 52.33 53.42 52.28 53.27 365,847
08/30/2018 54.55 55 51.51 52.57 850,870
08/29/2018 52.5 53.42 52.25 52.8 403,698
08/28/2018 52.54 52.84 52.07 52.41 334,685
08/27/2018 52.46 52.7208 52.16 52.41 274,262
08/24/2018 52.41 52.95 52.04 52.33 324,015
08/23/2018 51.66 52.5 51.66 52.26 259,260
08/22/2018 51.26 52.1 51.2479 51.76 286,702
08/21/2018 51.38 52.03 51.04 51.58 466,797
08/20/2018 52.13 52.52 50.8 51.16 526,331
08/17/2018 52.42 52.68 51.665 52.18 504,052
08/16/2018 51.92 52.55 51.51 52.41 440,782
08/15/2018 52.3 52.53 51.51 51.71 437,158
08/14/2018 52.23 53.14 52.23 52.47 387,537
08/13/2018 52.42 52.99 51.745 52.05 392,518
08/10/2018 52.22 53.2 52 52.35 748,681
08/09/2018 52.01 53.16 52.01 52.41 605,845
08/08/2018 52.6 52.75 51.96 52.03 401,456
08/07/2018 52.5 52.67 51.94 52.49 616,258
08/06/2018 52.55 53.25 52.06 52.35 612,465
08/03/2018 53.69 53.88 51.88 52.69 778,035
08/02/2018 53.99 55.6 52.76 53.89 1,222,605
08/01/2018 51.3 53.1418 51.1 52.85 1,079,945
07/31/2018 50.59 52.76 50.53 51.48 890,689
07/30/2018 51.18 51.68 50.13 50.24 635,342
07/27/2018 52.73 52.84 50.54 51.14 499,528
07/26/2018 53.36 53.43 52.49 52.9 269,569
07/25/2018 52.33 53.2 52.19 53.13 237,004
07/24/2018 53.51 53.65 52.25 52.39 407,907
07/23/2018 52.47 53.32 52.41 53.29 240,195
07/20/2018 52.79 53.02 52.56 52.65 280,288
07/19/2018 52.54 52.69 52.11 52.61 354,427
07/18/2018 52.86 53 52.2924 52.5 381,731
07/17/2018 52.19 52.95 52.18 52.88 272,737
07/16/2018 52.02 52.23 51.62 52.18 355,754
07/13/2018 52.01 52.2999 51.78 52.02 252,207
07/12/2018 51.99 52.32 51.38 52.05 449,443
07/11/2018 51.01 51.64 50.78 51.4 320,646
07/10/2018 51.99 52.26 51.14 51.28 446,794
07/09/2018 51.57 52.16 51.43 51.86 339,790
07/06/2018 51.43 52.24 51.18 51.46 272,764
07/05/2018 51.08 51.435 50.26 51.39 384,350
07/03/2018 50.95 51.16 50.62 50.82 115,841
07/02/2018 49.9 50.73 49.25 50.71 518,617
06/29/2018 49.98 50.74 49.66 50.46 596,410
06/28/2018 49.01 50.21 49 49.95 570,156
06/27/2018 51.44 51.94 48.39 49.31 1,722,104
06/26/2018 52.68 53.35 52.53 53.28 476,233
06/25/2018 54.71 54.81 52.33 52.67 710,478
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for GMED

Research Brokers before you trade

Want to trade FX?

Smart Portfolio