Globus Medical Inc (GMED)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.37 | -4.94903737259 | 88.3 | 89.39 | 83.07 | 1061006 | 85.43055132 | CS |
| 4 | -6.72 | -7.41312741313 | 90.65 | 94.93 | 83.07 | 1260568 | 89.89726672 | CS |
| 12 | -1.07 | -1.25882352941 | 85 | 94.93 | 81.27 | 1075029 | 86.75168034 | CS |
| 26 | 16.59 | 24.6361746362 | 67.34 | 94.93 | 66.66 | 914364 | 80.91160274 | CS |
| 52 | 31.43 | 59.8666666667 | 52.5 | 94.93 | 49.33 | 991113 | 70.0722586 | CS |
| 156 | 14.71 | 21.2510835019 | 69.22 | 94.93 | 43.385 | 1050670 | 61.73233697 | CS |
| 260 | 27.32 | 48.2600247306 | 56.61 | 94.93 | 33.41 | 893554 | 60.68801284 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 83.93 | -0.2 | -0.24 | 84.42 | 84.84 | 83.87 | 671713 |
| 1739490000 | 84.13 | 0.12 | 0.14 | 84.19 | 84.4 | 83.07 | 1269865 |
| 1739403600 | 84.01 | -0.27 | -0.32 | 83.64 | 84.34 | 83.21 | 913520 |
| 1739317200 | 84.28 | -3.1 | -3.55 | 86.75 | 87.035 | 84.23 | 1105524 |
| 1739230800 | 87.38 | -0.24 | -0.27 | 87.96 | 88.225 | 87 | 804182 |
| 1738971600 | 87.62 | -0.33 | -0.38 | 88.3 | 89.39 | 87.09 | 1176480 |
| 1738885200 | 87.95 | -4.45 | -4.82 | 92.41 | 92.465 | 84 | 4419726 |
| 1738798800 | 92.4 | 0.22 | 0.24 | 92.77 | 93.13 | 91.6116 | 1190159 |
| 1738712400 | 92.18 | -0.41 | -0.44 | 92.58 | 93.35 | 91.54 | 920155 |
| 1738626000 | 92.59 | -0.13 | -0.14 | 91.41 | 93.92 | 91.21 | 950263 |
| 1738366800 | 92.72 | -0.4 | -0.43 | 93.57 | 94.56 | 92.68 | 1119952 |
| 1738280400 | 93.12 | 0.33 | 0.36 | 93.42 | 94.93 | 92.54 | 872948 |
| 1738194000 | 92.79 | -0.15 | -0.16 | 93.41 | 93.87 | 92.37 | 804844 |
| 1738107600 | 92.94 | 0.96 | 1.04 | 91.98 | 92.99 | 90.955 | 959336 |
| 1738021200 | 91.98 | -0.86 | -0.93 | 92.15 | 92.66 | 91.12 | 778324 |
| 1737762000 | 92.84 | -0.48 | -0.51 | 91.87 | 93.09 | 91.47 | 889802 |
| 1737675600 | 93.32 | 0 | 0.00 | 93.32 | 93.32 | 93.32 | 0 |
| 1737589200 | 93.32 | 0.91 | 0.98 | 92.04 | 93.67 | 91.83 | 1031642 |
| 1737502800 | 92.41 | 1.61 | 1.77 | 91.804 | 92.42 | 91.46 | 1516645 |
| 1737157200 | 90.8 | 0.33 | 0.36 | 90.65 | 91.039 | 89.3375 | 1863886 |
| 1737070800 | 90.47 | -0.18 | -0.20 | 90.65 | 91.4399 | 90.11 | 1705113 |
| 1736984400 | 90.65 | 2.47 | 2.80 | 88.69 | 90.95 | 88.51 | 1676476 |
| 1736898000 | 88.18 | 1 | 1.15 | 87.55 | 88.55 | 86.45 | 1022957 |
| 1736811600 | 87.18 | 0.11 | 0.13 | 87.07 | 87.62 | 86.275 | 1509468 |
| 1736552400 | 87.07 | 0.52 | 0.60 | 88.835 | 90.48 | 86.41 | 2974690 |
| 1736379600 | 86.55 | 3.1 | 3.71 | 83.525 | 86.86 | 83.12 | 1465772 |
| 1736293200 | 83.45 | -0.48 | -0.57 | 84.23 | 84.55 | 83.195 | 1060760 |
| 1736206800 | 83.93 | 1.14 | 1.38 | 82.5801 | 84.245 | 82.29 | 785272 |
| 1735947600 | 82.79 | 0.96 | 1.17 | 82.08 | 82.9 | 81.49 | 621153 |
| 1735861200 | 81.83 | -0.88 | -1.06 | 82.7175 | 83.75 | 81.37 | 940807 |
| 1735688400 | 82.71 | 0.04 | 0.05 | 82.89 | 83.1742 | 82.49 | 425062 |
| 1735602000 | 82.67 | -0.89 | -1.07 | 82.89 | 83.44 | 82.29 | 488381 |
| 1735342800 | 83.56 | -0.86 | -1.02 | 84.08 | 84.8395 | 82.675 | 599234 |
| 1735256400 | 84.42 | 0.95 | 1.14 | 83.07 | 84.44 | 83.06 | 349022 |
| 1735077840 | 83.47 | 0.37 | 0.45 | 83.36 | 83.6799 | 82.76 | 287270 |
| 1734997200 | 83.1 | 0.47 | 0.57 | 82.57 | 83.39 | 82.005 | 792910 |
| 1734738000 | 82.63 | 0.69 | 0.84 | 81.68 | 83.27 | 81.545 | 2765846 |
| 1734651600 | 81.94 | 0.16 | 0.20 | 82.805 | 83.46 | 81.68 | 913224 |
| 1734565200 | 81.78 | -1.64 | -1.97 | 85 | 85.44 | 81.76 | 1321903 |
| 1734478800 | 83.42 | 1.72 | 2.11 | 81.89 | 84.135 | 81.42 | 1394579 |
| 1734392400 | 81.7 | -0.72 | -0.87 | 82.25 | 82.97 | 81.56 | 755899 |
| 1734133200 | 82.42 | -0.29 | -0.35 | 82.745 | 82.745 | 81.59 | 976735 |
| 1734046800 | 82.71 | -0.23 | -0.28 | 83.55 | 84.16 | 82.68 | 827478 |
| 1733960400 | 82.94 | 0.05 | 0.06 | 82.7786 | 83.81 | 82.605 | 607889 |
| 1733874000 | 82.89 | -0.03 | -0.04 | 82.8 | 83.9 | 82.38 | 547044 |
| 1733787600 | 82.92 | -0.4 | -0.48 | 83.32 | 83.6473 | 82.57 | 621991 |
| 1733528400 | 83.32 | 0.23 | 0.28 | 83.4475 | 83.72 | 82.87 | 466264 |
| 1733442000 | 83.09 | -1.32 | -1.56 | 83.995 | 84.13 | 83.01 | 585537 |
| 1733355600 | 84.41 | -0.69 | -0.81 | 85.07 | 85.92 | 83.96 | 672760 |
| 1733269200 | 85.1 | 1.2 | 1.43 | 83.28 | 85.31 | 81.84 | 1016406 |
| 1733182800 | 83.9 | -1.71 | -2.00 | 87 | 87.22 | 83.57 | 1137590 |
| 1732917840 | 85.61 | 0.32 | 0.38 | 85.415 | 86 | 85.24 | 337493 |
| 1732750800 | 85.29 | 0.76 | 0.90 | 84.85 | 85.74 | 84.44 | 711286 |
| 1732664400 | 84.53 | 0.04 | 0.05 | 84.6 | 84.7872 | 83.76 | 585406 |
| 1732578000 | 84.49 | -0.23 | -0.27 | 85.045 | 85.13 | 84.1 | 1122153 |
| 1732318800 | 84.72 | -0.19 | -0.22 | 84.94 | 85.3 | 84.16 | 933232 |
| 1732232400 | 84.91 | 1.32 | 1.58 | 83.43 | 85.01 | 83.22 | 1737681 |
| 1732146000 | 83.59 | 0.27 | 0.32 | 82.975 | 83.91 | 82.3501 | 1030702 |
| 1732059600 | 83.32 | 1.49 | 1.82 | 81.135 | 83.38 | 81 | 869607 |
| 1731973200 | 81.83 | 0.73 | 0.90 | 80.92 | 82.39 | 80.69 | 751779 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
