Globus Medical, Inc. Class A Common Stock (GMED)

Historical Prices For Globus Medical, Inc. Class A Common Stock (GMED)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	72.10	75.73	71.73	75.50	1,304,916	75.50
4/01/2025	72.97	73.69	72.42	73.39	867,252	73.39
3/31/2025	71.88	73.61	71.78	73.20	1,083,738	73.20
3/28/2025	73.06	73.15	70.67	72.55	924,703	72.55
3/27/2025	74.41	75.01	73.31	73.66	899,787	73.66
3/26/2025	76.49	76.73	74.33	74.35	1,034,524	74.35
3/25/2025	76.19	76.99	75.84	76.63	1,512,405	76.63
3/24/2025	74.34	76.06	74.03	76.06	1,439,709	76.06
3/21/2025	73.07	73.78	72.00	73.59	2,667,230	73.59
3/20/2025	72.90	73.94	72.88	73.91	1,151,073	73.91
3/19/2025	71.71	73.43	71.12	73.34	1,252,537	73.34
3/18/2025	71.49	72.28	70.97	71.59	1,097,107	71.59
3/17/2025	70.57	72.78	70.57	72.14	1,234,323	72.14
3/14/2025	70.15	71.25	69.57	71.04	1,056,097	71.04
3/13/2025	71.37	72.15	68.88	69.68	1,936,552	69.68
3/12/2025	74.72	74.73	70.59	71.30	2,469,208	71.30
3/11/2025	75.35	75.35	73.23	73.49	2,182,985	73.49
3/10/2025	75.93	76.79	75.03	75.46	1,898,200	75.46
3/07/2025	76.00	78.09	75.07	77.41	1,230,429	77.41
3/06/2025	77.83	78.34	76.26	76.31	1,405,861	76.31
3/05/2025	78.00	79.19	77.71	78.82	844,753	78.82
3/04/2025	78.77	79.28	77.36	78.07	805,822	78.07
3/03/2025	80.38	81.23	78.86	79.25	742,603	79.25
2/28/2025	78.68	80.46	78.27	80.32	984,676	80.32
2/27/2025	79.90	80.46	78.32	78.67	960,805	78.67
2/26/2025	79.75	80.99	79.19	80.01	894,528	80.01
2/25/2025	79.69	80.54	78.19	79.58	1,693,989	79.58
2/24/2025	79.90	81.07	78.69	80.02	2,083,416	80.02
2/21/2025	82.82	82.82	79.50	80.28	3,351,068	80.28
2/20/2025	83.61	84.59	83.19	84.12	1,142,184	84.12
2/19/2025	84.51	85.50	84.06	84.09	894,657	84.09
2/18/2025	83.89	84.99	83.33	84.83	858,922	84.83
2/14/2025	84.42	84.84	83.87	83.93	671,715	83.93
2/13/2025	84.19	84.38	83.07	84.13	1,269,865	84.13
2/12/2025	83.64	84.34	83.21	84.01	913,520	84.01
2/11/2025	86.75	87.03	84.23	84.28	1,105,524	84.28
2/10/2025	87.96	88.22	87.00	87.38	804,178	87.38
2/07/2025	88.30	89.39	87.09	87.62	1,212,000	87.62
2/06/2025	92.41	92.41	84.00	87.95	4,419,728	87.95
2/05/2025	92.77	93.13	91.61	92.40	1,190,159	92.40
2/04/2025	92.58	93.35	91.54	92.18	920,155	92.18
2/03/2025	91.41	93.92	91.21	92.59	1,007,887	92.59
1/31/2025	93.57	94.56	92.68	92.72	1,120,816	92.72
1/30/2025	93.42	94.93	92.54	93.12	872,948	93.12
1/29/2025	93.41	93.87	92.37	92.79	804,844	92.79
1/28/2025	91.98	92.99	90.95	92.94	960,212	92.94
1/27/2025	92.15	92.66	91.12	91.98	780,463	91.98
1/24/2025	91.87	93.09	91.47	92.84	890,488	92.84
1/23/2025	93.24	93.32	91.56	92.42	950,888	92.42
1/22/2025	92.04	93.67	91.57	93.32	1,039,059	93.32
1/21/2025	91.75	92.42	91.46	92.41	1,546,406	92.41
1/17/2025	90.62	91.04	89.34	90.80	1,863,940	90.80
1/16/2025	90.65	91.44	90.11	90.47	1,705,114	90.47
1/15/2025	88.69	90.95	88.51	90.65	1,676,411	90.65
1/14/2025	87.55	88.55	86.45	88.18	1,022,956	88.18
1/13/2025	87.07	87.62	86.28	87.18	1,510,082	87.18
1/10/2025	88.67	90.48	86.41	87.07	2,977,280	87.07
1/08/2025	83.45	86.86	83.12	86.55	1,474,726	86.55
1/07/2025	84.10	84.55	83.19	83.45	1,066,483	83.45
1/06/2025	83.00	84.25	82.29	83.93	791,823	83.93
1/03/2025	81.99	82.90	81.49	82.79	646,568	82.79