Globus Medical (GMED) Historical Stock Data
88.77 ↓0.59 (-0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GMED is down -0.03% a day on average. There have been 11 days where Globus Medical closed green and 19 days where GMED closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 89.15 | 88.77 | ↓$0.38 (-0.43%) | 88.52 | 89.85 | 1.28M |
| 2025-12-22 | 87.34 | 89.36 | ↑$2.02 (2.31%) | 87.23 | 89.85 | 1.31M |
| 2025-12-19 | 87.20 | 87.06 | ↓$0.14 (-0.16%) | 86.65 | 88.01 | 2.50M |
| 2025-12-18 | 86.00 | 86.88 | ↑$0.88 (1.02%) | 85.72 | 88.15 | 1.99M |
| 2025-12-17 | 85.48 | 85.06 | ↓$0.42 (-0.49%) | 84.70 | 87.06 | 1.71M |
| 2025-12-16 | 86.89 | 85.79 | ↓$1.10 (-1.27%) | 85.26 | 87.34 | 1.32M |
| 2025-12-15 | 86.89 | 86.50 | ↓$0.39 (-0.45%) | 85.77 | 87.34 | 1.80M |
| 2025-12-12 | 88.85 | 86.70 | ↓$2.15 (-2.42%) | 86.09 | 88.87 | 1.40M |
| 2025-12-11 | 88.28 | 88.88 | ↑$0.60 (0.68%) | 87.81 | 89.20 | 1.17M |
| 2025-12-10 | 88.36 | 87.82 | ↓$0.54 (-0.61%) | 87.72 | 89.44 | 1.43M |
| 2025-12-09 | 89.42 | 88.42 | ↓$1.00 (-1.12%) | 88.40 | 90.23 | 1.46M |
| 2025-12-08 | 90.87 | 89.00 | ↓$1.87 (-2.06%) | 88.55 | 90.91 | 1.66M |
| 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 |
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