Globus Medical (GMED) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	88.12	88.12	80.71	82.35	+1.57%	3,299,615
2026-08-06	81.00	81.41	78.79	81.08	+0.67%	2,197,428
2026-08-05	80.71	81.16	79.87	80.54	-1.19%	1,394,473
2026-08-04	80.64	81.60	80.00	81.51	+0.06%	1,206,937
2026-08-03	80.36	81.72	79.54	81.46	+3.39%	914,157
2026-07-31	79.41	79.58	77.14	78.79	-1.83%	1,054,232
2026-07-30	81.31	81.79	79.43	80.26	-1.42%	992,510
2026-07-29	79.96	81.62	79.58	81.42	+1.04%	1,336,502
2026-07-28	79.10	81.13	78.25	80.58	+2.98%	989,346
2026-07-27	75.72	78.95	75.72	78.25	+2.30%	1,401,010
2026-07-24	76.54	77.41	75.17	76.49	+1.42%	1,707,109
2026-07-23	75.24	75.83	74.75	75.42	-0.11%	1,162,578
2026-07-22	75.57	76.45	75.18	75.50	-0.78%	982,779
2026-07-21	74.83	76.12	74.51	76.09	+0.11%	1,155,878
2026-07-20	76.87	77.46	75.68	76.01	-1.29%	1,622,623
2026-07-17	80.74	80.74	76.25	77.00	-4.83%	2,270,414
2026-07-16	78.50	81.73	78.06	80.91	+2.99%	2,237,571
2026-07-15	75.56	78.67	75.56	78.56	+3.61%	1,481,158
2026-07-14	78.44	78.66	74.39	75.82	-4.93%	3,021,238
2026-07-13	78.42	80.58	77.44	79.75	+2.10%	2,351,010
2026-07-10	76.70	78.79	76.07	78.11	+1.92%	1,549,591
2026-07-09	77.08	78.01	76.00	76.64	+0.58%	2,158,422
2026-07-08	77.17	77.67	74.94	76.20	-3.34%	2,257,662
2026-07-07	81.30	82.04	76.91	78.83	-2.07%	1,514,850
2026-07-06	79.99	81.16	78.25	80.50	+0.47%	1,149,572
2026-07-02	77.07	80.18	76.53	80.12	+5.48%	1,752,573
2026-07-01	79.47	80.21	75.14	75.96	-3.86%	2,950,492
2026-06-30	83.00	83.00	76.83	79.01	-5.87%	2,418,528
2026-06-29	85.99	85.99	82.86	83.94	-2.68%	1,644,338
2026-06-26	84.62	86.34	83.78	86.25	+1.89%	2,490,998
2026-06-25	82.67	85.15	82.58	84.65	+3.08%	2,060,533
2026-06-24	80.91	83.57	80.91	82.12	+2.60%	2,084,609
2026-06-23	80.31	80.63	78.92	80.04	+1.07%	1,673,444
2026-06-22	78.78	80.23	77.75	79.19	-0.05%	2,007,873
2026-06-18	76.24	79.34	75.64	79.23	+5.05%	3,629,866
2026-06-17	76.83	77.09	74.67	75.42	-2.71%	1,441,836
2026-06-16	77.70	78.05	76.47	77.52	+0.26%	1,338,650
2026-06-15	80.37	80.80	76.61	77.32	-3.82%	1,653,386
2026-06-12	80.65	80.87	79.81	80.39	-0.16%	1,460,550
2026-06-11	80.85	81.59	79.63	80.52	-0.42%	1,039,349
2026-06-10	82.50	83.17	80.46	80.86	-2.01%	2,067,700
2026-06-09	79.12	82.97	78.73	82.52	+5.39%	1,482,689
2026-06-08	79.69	79.95	78.28	78.30	-2.12%	1,613,462
2026-06-05	80.06	81.63	79.86	80.00	+0.00%	1,595,511
2026-06-04	79.33	80.74	79.08	80.00	+2.63%	1,328,186
2026-06-03	78.36	79.00	77.41	77.95	-0.38%	1,621,934
2026-06-02	78.99	79.95	77.90	78.25	-1.92%	1,766,191
2026-06-01	81.19	81.68	79.33	79.78	-2.56%	1,921,560
2026-05-29	82.61	83.00	81.57	81.88	-0.69%	1,965,535
2026-05-28	81.86	83.59	81.30	82.45	-0.11%	1,422,862
2026-05-27	85.16	85.81	81.45	82.54	-3.01%	2,408,738
2026-05-26	85.26	85.73	84.03	85.10	+0.34%	1,877,090
2026-05-22	84.72	86.02	84.16	84.81	+0.24%	1,808,898
2026-05-21	83.30	84.73	82.06	84.61	+0.69%	2,516,022
2026-05-20	80.64	84.08	80.30	84.03	+5.13%	2,403,403
2026-05-19	79.00	80.31	77.72	79.93	+1.27%	2,082,597
2026-05-18	76.52	79.69	76.52	78.93	+2.99%	1,760,734
2026-05-15	76.93	77.38	75.89	76.64	-0.74%	1,367,561
2026-05-14	76.08	78.11	75.45	77.21	+2.17%	1,705,899
2026-05-13	75.45	77.14	74.50	75.57	-0.74%	1,680,892
2026-05-12	76.70	77.54	75.56	76.13	-0.72%	2,415,059
2026-05-11	78.98	80.23	76.64	76.68	-1.63%	2,697,029
2026-05-08	85.55	85.55	76.52	77.95	-8.37%	6,038,701
2026-05-07	90.29	91.44	84.88	85.07	-4.65%	2,931,862
2026-05-06	90.51	91.25	88.28	89.22	-0.90%	1,368,941
2026-05-05	90.57	91.60	89.50	90.03	-0.63%	1,011,925
2026-05-04	91.00	92.02	90.05	90.60	-0.81%	1,103,287
2026-05-01	90.00	92.41	89.16	91.34	+1.29%	907,360
2026-04-30	88.57	90.36	87.50	90.18	+2.72%	1,012,811
2026-04-29	90.22	90.69	87.51	87.79	-3.25%	997,664
2026-04-28	93.94	94.20	90.64	90.74	-3.16%	706,256
2026-04-27	94.68	95.68	93.39	93.70	-1.23%	796,160
2026-04-24	94.34	95.18	93.03	94.87	+0.52%	678,572
2026-04-23	94.50	95.50	93.39	94.38	-0.65%	562,079
2026-04-22	94.46	96.70	94.01	95.00	+1.25%	754,377
2026-04-21	96.99	97.39	93.59	93.83	-3.09%	1,327,320
2026-04-20	95.43	96.83	94.06	96.82	+1.65%	855,604
2026-04-17	94.07	96.54	93.60	95.25	+2.68%	1,147,658
2026-04-16	94.50	94.92	92.61	92.76	-1.89%	902,583
2026-04-15	95.02	95.98	93.69	94.55	-0.41%	1,038,364
2026-04-14	92.70	96.04	92.13	94.94	+2.11%	1,184,313
2026-04-13	90.00	93.23	89.47	92.98	+2.83%	1,218,195
2026-04-10	92.45	92.45	90.35	90.42	-1.07%	1,028,074
2026-04-09	91.31	92.42	90.12	91.40	-0.61%	809,740
2026-04-08	92.65	93.99	91.27	91.96	+2.18%	1,487,565
2026-04-07	88.10	91.47	88.10	90.00	+1.58%	1,336,780
2026-04-06	87.42	88.69	86.93	88.60	+0.77%	913,338
2026-04-02	86.17	90.43	84.98	87.92	+0.21%	1,056,015
2026-04-01	86.27	88.62	85.52	87.74	+1.83%	1,348,673
2026-03-31	84.53	87.39	83.57	86.16	+3.17%	1,504,617
2026-03-30	84.51	84.51	82.29	83.51	-0.32%	915,002
2026-03-27	85.72	85.72	82.01	83.78	-3.14%	986,596
2026-03-26	86.64	87.92	86.41	86.50	-0.97%	806,966
2026-03-25	86.63	87.70	85.42	87.35	+1.28%	717,522
2026-03-24	85.91	87.18	85.62	86.25	-1.10%	1,005,473
2026-03-23	87.63	88.36	86.84	87.21	+1.10%	776,048
2026-03-20	86.19	86.50	84.66	86.26	-0.05%	1,538,158
2026-03-19	85.86	87.03	85.11	86.30	-0.32%	822,665
2026-03-18	87.54	87.89	86.53	86.58	-1.79%	997,974
2026-03-17	87.09	88.38	86.53	88.16	+2.80%	1,022,599
2026-03-16	85.80	86.38	85.21	85.76	+1.17%	804,326
2026-03-13	85.14	86.75	84.64	84.77	+0.31%	1,252,174
2026-03-12	86.04	87.72	84.48	84.51	-3.05%	1,070,294
2026-03-11	86.25	87.40	85.01	87.17	+0.60%	1,106,953
2026-03-10	88.51	88.51	86.13	86.65	-1.32%	972,526
2026-03-09	86.05	88.04	84.34	87.81	+0.82%	865,456
2026-03-06	87.67	87.79	85.55	87.10	-2.45%	746,892
2026-03-05	89.16	90.88	87.84	89.29	-1.29%	1,062,580
2026-03-04	92.41	92.41	90.14	90.46	-1.35%	817,317
2026-03-03	91.62	92.19	89.64	91.70	-2.24%	820,856
2026-03-02	94.85	94.85	92.09	93.80	-1.74%	1,189,679
2026-02-27	95.22	96.00	92.79	95.46	-1.29%	1,205,993
2026-02-26	96.64	97.87	94.84	96.71	+0.51%	1,250,149
2026-02-25	92.33	96.33	90.87	96.22	+4.72%	2,066,898
2026-02-24	94.18	94.46	91.63	91.88	-1.63%	2,044,813
2026-02-23	90.44	93.53	90.44	93.40	+3.10%	1,710,124
2026-02-20	90.69	91.40	89.22	90.59	-0.36%	955,087
2026-02-19	89.87	91.05	88.72	90.92	+0.85%	1,373,791
2026-02-18	89.01	91.00	89.01	90.15	+1.29%	1,402,574
2026-02-17	88.37	90.57	88.01	89.00	+1.03%	782,778
2026-02-13	87.27	89.84	87.27	88.09	+1.00%	836,779
2026-02-12	87.67	88.92	86.06	87.22	-1.18%	762,485
2026-02-11	88.59	89.54	86.53	88.26	-0.52%	720,199
2026-02-10	88.21	89.64	87.61	88.72	+1.29%	1,363,681
2026-02-09	87.16	88.50	86.18	87.59	-0.25%	1,495,365
2026-02-06	87.68	88.72	87.50	87.81	+0.35%	1,310,416
2026-02-05	86.83	88.42	86.01	87.50	+0.51%	1,616,509
2026-02-04	87.45	89.29	86.04	87.06	-0.45%	1,720,326
2026-02-03	89.93	90.72	86.58	87.45	-2.51%	1,177,358
2026-02-02	90.13	90.73	89.60	89.70	-1.08%	858,128
2026-01-30	91.75	93.63	89.66	90.68	+0.51%	1,063,139
2026-01-29	92.13	92.13	89.33	90.22	-1.75%	1,081,536
2026-01-28	92.19	92.87	90.85	91.83	-0.14%	958,981
2026-01-27	93.50	93.83	91.83	91.96	-1.10%	1,180,741
2026-01-26	92.80	93.55	92.19	92.98	+0.50%	792,011
2026-01-23	94.51	95.00	91.31	92.52	-2.24%	1,324,313
2026-01-22	94.48	95.22	93.71	94.64	+0.52%	1,221,971
2026-01-21	93.77	94.64	92.58	94.15	+1.29%	1,160,782
2026-01-20	92.06	93.68	91.10	92.95	-0.56%	750,497
2026-01-16	94.05	94.69	93.25	93.47	-0.45%	1,484,519
2026-01-15	92.57	94.03	92.49	93.89	+1.55%	1,419,676
2026-01-14	89.54	92.62	89.18	92.46	+2.55%	1,188,310
2026-01-13	91.69	92.39	88.59	90.16	-1.70%	1,590,340
2026-01-12	93.89	93.98	90.68	91.72	-2.91%	1,990,873
2026-01-09	95.77	96.06	91.52	94.47	-0.16%	2,247,656
2026-01-08	100.10	101.40	94.02	94.62	+4.51%	4,669,227
2026-01-07	93.41	93.90	90.01	90.54	-2.95%	1,780,300
2026-01-06	90.88	93.45	90.71	93.29	+3.12%	1,426,645
2026-01-05	87.11	90.99	87.00	90.47	+3.63%	2,879,279
2026-01-02	87.11	87.39	85.65	87.30	-0.01%	1,173,686
2025-12-31	87.80	88.71	87.31	87.31	-0.68%	618,298
2025-12-30	88.22	88.45	87.55	87.91	-0.51%	648,618
2025-12-29	88.50	89.12	88.22	88.36	-0.06%	768,073
2025-12-26	88.40	88.78	87.61	88.41	-0.02%	520,085
2025-12-24	88.94	89.22	88.38	88.43	-0.38%	312,003
2025-12-23	89.15	89.85	88.52	88.77	-0.66%	1,276,050
2025-12-22	87.34	89.85	87.23	89.36	+2.64%	1,309,953
2025-12-19	87.20	88.01	86.64	87.06	+0.21%	2,497,306
2025-12-18	86.00	88.15	85.72	86.88	+2.14%	1,986,753
2025-12-17	85.48	87.06	84.70	85.06	-0.85%	1,714,291
2025-12-16	86.89	87.34	85.26	85.79	-0.82%	1,324,481
2025-12-15	86.89	87.33	85.77	86.50	-0.23%	1,802,590
2025-12-12	88.85	88.87	86.09	86.70	-2.45%	1,403,963
2025-12-11	88.28	89.20	87.81	88.88	+1.21%	1,169,972
2025-12-10	88.36	89.44	87.72	87.82	-0.68%	1,433,706
2025-12-09	89.42	90.23	88.40	88.42	-0.65%	1,464,949
2025-12-08	90.87	90.91	88.55	89.00	-2.31%	1,664,846
2025-12-05	89.37	91.14	88.65	91.10	+2.66%	1,217,635
2025-12-04	88.00	89.13	87.20	88.74	+1.13%	1,306,838
2025-12-03	90.00	90.26	87.70	87.75	-1.44%	2,043,426
2025-12-02	89.70	89.84	88.28	89.03	-0.85%	1,790,388
2025-12-01	90.49	91.60	89.69	89.79	-1.37%	1,449,650
2025-11-28	91.00	91.23	90.46	91.04	-0.04%	570,674
2025-11-26	92.00	92.47	90.69	91.08	-0.11%	1,755,096
2025-11-25	87.99	91.74	87.99	91.18	+3.67%	2,165,668
2025-11-24	86.10	89.33	85.93	87.95	+2.24%	3,316,595
2025-11-21	83.00	86.47	82.28	86.02	+4.55%	2,197,366
2025-11-20	84.08	84.67	81.95	82.28	-1.84%	1,422,022
2025-11-19	83.50	84.30	82.80	83.82	+0.48%	1,294,122
2025-11-18	83.57	84.27	82.79	83.42	-0.26%	1,219,772
2025-11-17	84.91	84.96	82.67	83.64	-0.96%	1,557,227
2025-11-14	82.53	84.77	81.10	84.45	+0.55%	2,268,857
2025-11-13	84.31	85.88	83.60	83.99	-0.85%	2,482,171
2025-11-12	85.00	86.26	84.55	84.71	-0.27%	1,755,057
2025-11-11	86.00	86.52	83.27	84.94	-1.64%	2,947,733
2025-11-10	83.37	87.16	81.89	86.36	+2.94%	3,714,811
2025-11-07	80.00	84.98	79.51	83.89	+35.94%	12,478,430
2025-11-06	61.46	62.27	60.36	61.71	+0.33%	2,663,091
2025-11-05	61.22	61.85	60.26	61.51	-0.24%	1,634,877
2025-11-04	60.64	62.10	60.64	61.66	+0.75%	1,365,860
2025-11-03	60.20	61.24	59.51	61.20	+1.34%	1,142,328
2025-10-31	60.85	61.60	60.11	60.39	-0.54%	1,499,800
2025-10-30	61.30	62.01	60.70	60.72	-1.24%	803,100
2025-10-29	62.12	62.88	61.36	61.48	-2.02%	1,147,700
2025-10-28	62.95	64.32	62.21	62.75	-0.81%	1,714,000
2025-10-27	62.89	63.67	62.58	63.26	+1.56%	1,435,600
2025-10-24	63.27	63.27	62.07	62.29	-0.81%	1,239,400
2025-10-23	62.54	62.99	61.50	62.80	+0.72%	1,406,000
2025-10-22	63.00	63.98	62.29	62.35	-0.61%	1,470,400
2025-10-21	61.65	62.95	61.56	62.73	+1.87%	1,383,400
2025-10-20	60.06	61.76	59.79	61.58	+3.36%	1,366,600
2025-10-17	58.67	59.80	58.51	59.58	+1.72%	726,600
2025-10-16	58.46	59.27	58.32	58.57	+0.41%	836,000
2025-10-15	58.15	59.14	57.68	58.33	+0.41%	1,062,900
2025-10-14	57.13	58.42	56.96	58.09	+1.04%	813,400
2025-10-13	56.94	57.80	56.66	57.49	+1.63%	709,800
2025-10-10	59.75	59.90	56.50	56.57	-5.10%	1,039,100
2025-10-09	60.85	61.01	59.08	59.61	-1.34%	1,242,700
2025-10-08	59.63	60.87	59.40	60.42	+1.87%	859,900
2025-10-07	60.31	60.71	59.18	59.31	-1.43%	924,800
2025-10-06	60.89	61.64	59.71	60.17	-0.51%	1,392,400
2025-10-03	58.10	60.75	58.10	60.48	+4.17%	1,967,500
2025-10-02	58.38	58.57	57.04	58.06	-1.02%	2,559,700
2025-10-01	57.22	58.82	56.21	58.66	+2.43%	2,066,300
2025-09-30	56.40	57.42	55.74	57.27	+1.51%	1,679,300
2025-09-29	55.74	56.58	55.33	56.42	+1.29%	1,714,200
2025-09-26	55.16	55.87	55.16	55.70	+1.09%	1,276,200
2025-09-25	54.94	55.43	54.15	55.10	-0.36%	1,663,100
2025-09-24	56.77	56.98	55.29	55.30	-2.56%	1,328,400
2025-09-23	56.74	57.35	56.57	56.75	-0.11%	1,344,100
2025-09-22	55.87	56.99	55.09	56.81	+1.61%	1,064,400
2025-09-19	56.99	57.14	55.84	55.91	-1.48%	3,140,000
2025-09-18	56.72	57.02	56.11	56.75	+0.94%	1,829,300
2025-09-17	57.78	58.35	56.07	56.22	-2.80%	1,419,000
2025-09-16	57.98	58.29	57.65	57.84	-0.69%	869,100
2025-09-15	58.81	59.28	57.93	58.24	-0.85%	1,241,800
2025-09-12	59.55	59.82	58.67	58.74	-1.48%	807,300
2025-09-11	58.43	59.65	58.38	59.62	+2.02%	914,200
2025-09-10	58.95	59.21	58.22	58.44	-1.08%	1,064,300
2025-09-09	59.45	59.95	58.93	59.08	-0.79%	889,800
2025-09-08	60.64	60.64	59.00	59.55	-1.73%	722,800
2025-09-05	60.49	61.20	60.13	60.60	+0.51%	1,028,800
2025-09-04	58.85	60.67	58.25	60.29	+2.53%	1,294,800
2025-09-03	59.81	60.10	58.52	58.80	-1.84%	1,393,300
2025-09-02	60.71	61.22	59.70	59.90	-2.24%	880,210
2025-08-29	61.34	61.61	61.05	61.27	+0.23%	864,400
2025-08-28	61.49	61.50	60.34	61.13	-0.62%	761,900
2025-08-27	61.58	61.92	61.15	61.51	-0.60%	1,059,300
2025-08-26	61.40	62.00	61.29	61.88	+0.81%	888,400
2025-08-25	62.39	62.50	61.37	61.38	-1.82%	998,600
2025-08-22	61.00	62.70	60.65	62.52	+3.34%	719,400
2025-08-21	60.52	61.05	59.86	60.50	-0.38%	606,300
2025-08-20	60.74	61.23	60.15	60.73	-0.72%	945,400
2025-08-19	60.13	61.71	60.13	61.17	+1.53%	1,289,100
2025-08-18	60.57	60.94	60.07	60.25	-0.53%	1,412,500
2025-08-15	60.39	60.89	59.74	60.57	+0.92%	1,327,700
2025-08-14	62.31	62.43	59.86	60.02	-4.41%	1,562,500
2025-08-13	61.90	63.11	61.66	62.79	+1.49%	1,574,100
2025-08-12	59.76	61.94	59.43	61.87	+4.11%	2,448,900
2025-08-11	58.38	59.74	57.86	59.43	+1.33%	1,908,700

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+17.79%). Worst month: Feb (-7.07%). Based on 5 years of daily data (2022–2026).

Jan+4.92%
Feb-7.07%
Mar-4.85%
Apr-0.89%
May-0.21%
Jun+2.51%
Jul+0.20%
Aug+3.94%
Sep-4.57%
Oct+2.42%
Nov+17.79%
Dec+2.50%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Globus Medical's (GMED) latest close?

82.35 on 2026-08-07, from the Closelook data lake's daily price record.

What is GMED's 52-week high and low?

101.40 high and 52.69 low over the trailing 52 weeks, as of 2026-08-07.

What is Globus Medical's strongest and weakest month historically?

Historically, GMED's strongest calendar month has been Nov (average +17.79%) and its weakest Feb (average -7.07%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.