Globus Medical (GMED) Historical Stock Data
91.10 ↑2.36 (2.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GMED is up 0.43% a day on average. There have been 15 days where Globus Medical closed green and 15 days where GMED closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 89.37 | 91.10 | ↑$1.73 (1.94%) | 88.65 | 91.14 | 1.22M |
| 2025-12-04 | 88.00 | 88.74 | ↑$0.74 (0.84%) | 87.20 | 89.13 | 1.31M |
| 2025-12-03 | 90.00 | 87.75 | ↓$2.25 (-2.50%) | 87.70 | 90.26 | 2.04M |
| 2025-12-02 | 89.70 | 89.03 | ↓$0.67 (-0.75%) | 88.28 | 89.84 | 1.79M |
| 2025-12-01 | 90.49 | 89.79 | ↓$0.70 (-0.77%) | 89.69 | 91.60 | 1.46M |
| 2025-11-28 | 91.00 | 91.04 | ↑$0.04 (0.04%) | 90.46 | 91.23 | 570.67K |
| 2025-11-26 | 92.00 | 91.08 | ↓$0.92 (-1.00%) | 90.69 | 92.48 | 1.76M |
| 2025-11-25 | 87.99 | 91.18 | ↑$3.19 (3.63%) | 87.99 | 91.74 | 2.17M |
| 2025-11-24 | 86.10 | 87.95 | ↑$1.85 (2.15%) | 85.93 | 89.33 | 3.32M |
| 2025-11-21 | 83.00 | 86.02 | ↑$3.02 (3.64%) | 82.28 | 86.47 | 2.20M |
| 2025-11-20 | 84.08 | 82.28 | ↓$1.80 (-2.14%) | 81.95 | 84.67 | 1.42M |
| 2025-11-19 | 83.50 | 83.82 | ↑$0.32 (0.38%) | 82.80 | 84.30 | 1.29M |
| 2025-11-18 | 83.57 | 83.42 | ↓$0.15 (-0.18%) | 82.79 | 84.27 | 1.22M |
| 2025-11-17 | 84.91 | 83.64 | ↓$1.27 (-1.50%) | 82.67 | 84.96 | 1.56M |
| 2025-11-14 | 82.53 | 84.45 | ↑$1.92 (2.33%) | 81.10 | 84.77 | 2.27M |
| 2025-11-13 | 84.31 | 83.99 | ↓$0.32 (-0.38%) | 83.60 | 85.88 | 2.48M |
| 2025-11-12 | 85.00 | 84.71 | ↓$0.29 (-0.34%) | 84.55 | 86.26 | 1.76M |
| 2025-11-11 | 86.00 | 84.94 | ↓$1.06 (-1.23%) | 83.27 | 86.52 | 2.95M |
| 2025-11-10 | 83.37 | 86.36 | ↑$2.99 (3.59%) | 81.89 | 87.16 | 3.71M |
| 2025-11-07 | 80.00 | 83.89 | ↑$3.89 (4.86%) | 79.62 | 84.98 | 11.94M |
| 2025-11-06 | 61.46 | 61.71 | ↑$0.25 (0.41%) | 60.38 | 62.27 | 2.63M |
| 2025-11-05 | 61.22 | 61.51 | ↑$0.29 (0.47%) | 60.26 | 61.85 | 1.42M |
| 2025-11-04 | 60.64 | 61.66 | ↑$1.02 (1.68%) | 60.64 | 62.10 | 1.14M |
| 2025-11-03 | 60.20 | 61.20 | ↑$1.00 (1.66%) | 59.52 | 61.23 | 0.99M |
| 2025-10-31 | 60.85 | 60.39 | ↓$0.46 (-0.76%) | 60.11 | 61.60 | 1.50M |
| 2025-10-30 | 61.30 | 60.72 | ↓$0.58 (-0.95%) | 60.70 | 62.01 | 799.46K |
| 2025-10-29 | 62.12 | 61.48 | ↓$0.64 (-1.03%) | 61.37 | 62.88 | 1.15M |
| 2025-10-28 | 62.95 | 62.75 | ↓$0.20 (-0.32%) | 62.21 | 64.32 | 1.71M |
| 2025-10-27 | 62.89 | 63.26 | ↑$0.37 (0.59%) | 62.58 | 63.67 | 1.44M |
| 2025-10-24 | 63.27 | 62.29 | ↓$0.98 (-1.55%) | 62.07 | 63.27 | 1.24M |
Create an account or log in to view more rows.
$GMED lock and load
$GMED fuck all u greedy bulls
$GMED BUY BUY BUY
$GMED has just been halted from trading.
$GMED fuck all u greedy bulls
$GMED Green today if ya buy
$GMED buying!
$GMED Bull flag forming?
$GMED buying time
added
$GMED to the moon