Globus Medical (GMED) Historical Stock Data
53.06 ↑1.44 (2.79%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GMED is down -0.08% a day on average. There have been 16 days where Globus Medical closed green and 14 days where GMED closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 52.00 | 53.06 | ↑$1.06 (2.04%) | 51.88 | 53.26 | 874.39K |
2024-03-26 | 51.41 | 51.62 | ↑$0.21 (0.41%) | 50.91 | 51.86 | 825.74K |
2024-03-25 | 52.12 | 51.15 | ↓$0.97 (-1.86%) | 50.87 | 52.26 | 833.08K |
2024-03-22 | 52.60 | 52.02 | ↓$0.58 (-1.10%) | 51.87 | 52.73 | 858.68K |
2024-03-21 | 52.22 | 52.13 | ↓$0.09 (-0.17%) | 51.38 | 52.51 | 0.96M |
2024-03-20 | 51.97 | 51.83 | ↓$0.14 (-0.27%) | 51.00 | 52.16 | 775.62K |
2024-03-19 | 51.75 | 51.98 | ↑$0.23 (0.44%) | 51.56 | 52.03 | 0.97M |
2024-03-18 | 53.47 | 51.65 | ↓$1.82 (-3.40%) | 51.58 | 53.58 | 1.70M |
2024-03-15 | 51.42 | 51.40 | ↓$0.02 (-0.04%) | 51.03 | 52.50 | 2.68M |
2024-03-14 | 55.17 | 51.87 | ↓$3.30 (-5.98%) | 51.21 | 55.31 | 2.94M |
2024-03-13 | 55.36 | 55.35 | ↓$0.01 (-0.02%) | 55.07 | 56.00 | 611.10K |
2024-03-12 | 54.78 | 55.29 | ↑$0.51 (0.93%) | 54.34 | 56.00 | 671.95K |
2024-03-11 | 55.13 | 55.10 | ↓$0.03 (-0.05%) | 54.28 | 55.66 | 853.06K |
2024-03-08 | 54.49 | 55.36 | ↑$0.87 (1.60%) | 54.29 | 55.80 | 0.99M |
2024-03-07 | 54.97 | 54.38 | ↓$0.59 (-1.07%) | 54.00 | 55.31 | 713.95K |
2024-03-06 | 53.82 | 54.51 | ↑$0.69 (1.28%) | 53.73 | 54.70 | 510.81K |
2024-03-05 | 55.10 | 53.68 | ↓$1.42 (-2.58%) | 53.41 | 55.22 | 797.41K |
2024-03-04 | 54.53 | 55.20 | ↑$0.67 (1.23%) | 54.00 | 55.24 | 848.20K |
2024-03-01 | 53.77 | 54.45 | ↑$0.68 (1.26%) | 53.19 | 54.75 | 631.63K |
2024-02-29 | 54.69 | 53.99 | ↓$0.70 (-1.28%) | 53.83 | 55.01 | 1.31M |
2024-02-28 | 55.98 | 54.46 | ↓$1.52 (-2.72%) | 54.09 | 56.26 | 0.94M |
2024-02-27 | 55.91 | 56.43 | ↑$0.52 (0.93%) | 55.68 | 57.38 | 1.46M |
2024-02-26 | 56.20 | 55.91 | ↓$0.29 (-0.52%) | 55.68 | 56.88 | 1.15M |
2024-02-23 | 55.19 | 56.29 | ↑$1.10 (1.99%) | 54.83 | 56.38 | 1.24M |
2024-02-22 | 55.00 | 55.26 | ↑$0.26 (0.47%) | 54.55 | 56.12 | 1.03M |
2024-02-21 | 53.56 | 55.00 | ↑$1.44 (2.69%) | 52.61 | 56.66 | 2.79M |
2024-02-20 | 53.57 | 54.16 | ↑$0.59 (1.10%) | 52.96 | 54.42 | 1.58M |
2024-02-16 | 53.40 | 53.82 | ↑$0.42 (0.79%) | 53.01 | 54.51 | 0.96M |
2024-02-15 | 53.03 | 53.55 | ↑$0.52 (0.98%) | 52.90 | 53.62 | 873.07K |
2024-02-14 | 52.50 | 52.75 | ↑$0.25 (0.48%) | 51.78 | 52.87 | 1.11M |
Create an account or log in to view more rows.
$GMED always with good potential for a long term Hodl
$GMED bounce back baby
$GMED still bullish
$GMED buy buy buy!!
$GMED the end is near
$GMED going green
$GMED Holding Pattern
$GMED HOLDING LONG AND STRONG!!!
$GMED Pack it up boys.
$GMED watch for a morning dip and rip