Skip to main content
GMED logo

Globus Medical, Inc.

GMEDNYSEHealthcareMedical Devices

$76.71Today:- (-)1Y +32.33%

As of Oct 16, 2026 close

Market cap
$10.83B
P/E (TTM)
20.23
Forward P/E
13.44
Dividend yield
-
52-week range
$57.68$101.40
Volume (live)
-
Avg. volume (3M)
1.60M

Globus Medical (GMED) Historical Stock Prices

Analyze Globus Medical (GMED) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Globus Medical (GMED) Interactive Price Chart

Interactive historical price chart showing Globus Medical stock price movements and trends across multiple time periods.

Loading chart...

GMED Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GMED historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202679.3579.9576.4976.7176.711.94M
Oct 15, 202677.6679.2877.0578.8478.841.84M
Oct 14, 202676.5776.7375.1376.3176.311.06M
Oct 13, 202676.7076.7174.9976.3276.321.11M
Oct 12, 202674.8976.3974.6176.2476.241.10M
Oct 9, 202673.9075.3273.6874.6574.651.08M
Oct 8, 202673.4874.2772.5473.3373.331.89M
Oct 7, 202675.5676.6673.2673.7573.752.47M
Oct 6, 202677.0177.6675.8476.4376.431.57M
Oct 5, 202675.6077.1775.0376.5776.571.61M
Oct 2, 202675.0076.1674.2275.6075.601.31M
Oct 1, 202674.6175.2674.1874.4174.411.44M
Sep 30, 202675.4275.5074.5774.9074.901.25M
Sep 29, 202674.6275.7873.8075.6975.691.58M
Sep 28, 202674.2575.1573.6774.7874.781.73M
Sep 25, 202674.5375.1073.6974.5274.521.56M
Sep 24, 202674.2174.9973.7074.2774.271.63M
Sep 23, 202674.9575.3473.7573.9673.961.46M
Sep 22, 202674.9975.7374.3775.1975.191.93M
Sep 21, 202674.0074.4173.1774.2974.291.25M
Sep 18, 202673.9475.0373.5474.0874.082.90M
Sep 17, 202675.7676.1974.1574.1674.161.42M
Sep 16, 202674.6476.1074.5875.2675.261.33M
Sep 15, 202675.4875.7174.1774.6974.691.94M
Sep 14, 202674.9576.8974.7375.7775.771.96M
Sep 11, 202674.4274.5373.1274.1974.191.49M
Sep 10, 202674.0174.4972.8473.5673.561.49M
Sep 9, 202674.5175.5174.0174.5274.521.52M
Sep 8, 202677.7978.2974.9575.0475.041.89M
Sep 4, 202677.2378.6977.0778.2978.291.12M
Sep 3, 202681.1181.5478.0478.1278.121.40M
Sep 2, 202680.2382.4580.0380.6680.66826.12K
Sep 1, 202681.4682.8979.6980.4880.481.05M
Aug 31, 202682.0782.1481.0081.3781.371.03M
Aug 28, 202682.6183.5381.8082.9782.971.06M
Aug 27, 202682.0284.0181.6782.5482.54846.24K
Aug 26, 202682.5083.8681.8183.1083.10970.83K
Aug 25, 202683.9984.5082.9682.9682.961.02M
Aug 24, 202686.9287.2783.6184.0884.081.13M
Aug 21, 202685.5787.1685.2686.9186.91930.80K
Aug 20, 202687.8388.4085.6285.6785.67848.04K
Aug 19, 202687.3388.8986.9888.3488.341.06M
Aug 18, 202685.0187.4685.0186.4486.441.17M
Aug 17, 202685.0585.5784.4685.1285.121.08M
Aug 14, 202684.7486.4284.7485.9085.90864.75K
Aug 13, 202685.8486.3784.6285.9485.941.39M
Aug 12, 202684.2885.7383.1685.6785.671.09M
Aug 11, 202685.8586.8684.7085.1585.151.84M
Aug 10, 202681.6286.3081.4086.1586.153.02M
Aug 7, 202688.1288.1280.7182.3582.353.30M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.