NYSE:GMED | Historical Stock Price | GLOBUS MEDICAL INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-08-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.39$16.38$25.81$40.68$64.11$101.032012-08-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$58.88$58.88388,100——
2019-12-30$58.76$58.76213,800——
2019-12-27$58.88$58.88185,100——
2019-12-26$58.92$58.92177,900——
2019-12-24$59.13$59.13104,600——
2019-12-23$59.13$59.13302,600——
2019-12-20$58.83$58.831,081,600——
2019-12-19$59.50$59.50528,600——
2019-12-18$59.33$59.33463,100——
2019-12-17$58.81$58.81391,000——
2019-12-16$58.62$58.62410,800——
2019-12-13$58.36$58.36586,700——
2019-12-12$57.79$57.79461,900——
2019-12-11$56.89$56.89265,700——
2019-12-10$56.87$56.87358,700——
2019-12-09$57.34$57.34540,100——
2019-12-06$57.18$57.18665,200——
2019-12-05$56.89$56.89419,700——
2019-12-04$56.42$56.42399,500——
2019-12-03$55.95$55.95284,800——
2019-12-02$55.74$55.74325,800——
2019-11-29$55.95$55.95118,700——
2019-11-27$56.43$56.43292,300——
2019-11-26$56.62$56.62553,500——
2019-11-25$56.33$56.331,029,900——
2019-11-22$55.04$55.04583,900——
2019-11-21$55.15$55.15807,800——
2019-11-20$55.34$55.34410,200——
2019-11-19$55.80$55.80698,600——
2019-11-18$55.11$55.11737,200——
2019-11-15$54.94$54.94910,400——
2019-11-14$54.79$54.791,053,700——
2019-11-13$54.61$54.61727,300——
2019-11-12$55.24$55.24426,100——
2019-11-11$55.07$55.07403,900——
2019-11-08$55.72$55.72586,900——
2019-11-07$54.74$54.741,357,900——
2019-11-06$53.06$53.06619,200——
2019-11-05$52.86$52.86457,600——
2019-11-04$52.91$52.91448,000——
2019-11-01$52.01$52.01682,200——
2019-10-31$52.37$52.37409,200——
2019-10-30$51.96$51.96389,000——
2019-10-29$50.25$50.25429,400——
2019-10-28$49.78$49.78414,100——
2019-10-25$49.51$49.51258,500——
2019-10-24$49.98$49.98202,800——
2019-10-23$50.22$50.22500,800——
2019-10-22$49.90$49.90233,000——
2019-10-21$51.40$51.40366,800——
2019-10-18$51.40$51.40480,400——
2019-10-17$51.01$51.01355,100——
2019-10-16$50.49$50.49312,000——
2019-10-15$50.07$50.07599,100——
2019-10-14$50.08$50.08147,200——
2019-10-11$50.46$50.46346,400——
2019-10-10$49.45$49.45211,900——
2019-10-09$49.81$49.81201,700——
2019-10-08$49.54$49.54416,500——
2019-10-07$50.24$50.24293,200——
2019-10-04$50.67$50.67267,600——
2019-10-03$50.06$50.06404,200——
2019-10-02$49.67$49.67454,100——
2019-10-01$50.28$50.28453,000——
2019-09-30$51.12$51.12366,500——
2019-09-27$50.34$50.34265,800——
2019-09-26$51.30$51.30304,300——
2019-09-25$52.24$52.24325,700——
2019-09-24$51.22$51.22326,800——
2019-09-23$52.12$52.12335,400——
2019-09-20$51.84$51.841,025,400——
2019-09-19$51.35$51.35387,400——
2019-09-18$51.16$51.16284,300——
2019-09-17$51.32$51.32432,700——
2019-09-16$51.03$51.03326,500——
2019-09-13$51.12$51.12297,100——
2019-09-12$51.77$51.77378,100——
2019-09-11$51.65$51.65483,400——
2019-09-10$50.18$50.18336,900——
2019-09-09$49.04$49.04486,300——
2019-09-06$49.55$49.55456,300——
2019-09-05$49.82$49.82313,800——
2019-09-04$49.30$49.30539,400——
2019-09-03$49.65$49.65663,700——
2019-08-30$51.07$51.07470,900——
2019-08-29$51.49$51.49572,700——
2019-08-28$52.32$52.32534,400——
2019-08-27$51.82$51.82698,200——
2019-08-26$51.94$51.941,093,600——
2019-08-23$50.31$50.31606,500——
2019-08-22$51.30$51.30399,800——
2019-08-21$51.04$51.04549,200——
2019-08-20$50.35$50.35442,400——
2019-08-19$50.30$50.30419,000——
2019-08-16$49.75$49.75649,200——
2019-08-15$48.71$48.71357,200——
2019-08-14$48.08$48.08385,800——
2019-08-13$48.84$48.84428,900——
2019-08-12$48.65$48.65240,500——
2019-08-09$49.17$49.17399,200——
2019-08-08$49.89$49.89647,300——
2019-08-07$48.62$48.62524,900——
2019-08-06$48.36$48.36994,400——
2019-08-05$49.19$49.191,546,800——
2019-08-02$50.10$50.103,179,900——
2019-08-01$46.39$46.39893,800——
2019-07-31$45.58$45.58812,500——
2019-07-30$45.68$45.68737,600——
2019-07-29$44.25$44.25834,000——
2019-07-26$44.34$44.34521,100——
2019-07-25$43.76$43.76464,900——
2019-07-24$43.95$43.95487,300——
2019-07-23$42.76$42.761,057,500——
2019-07-22$42.68$42.68415,100——
2019-07-19$42.63$42.63629,400——
2019-07-18$43.11$43.11605,900——
2019-07-17$42.54$42.54469,600——
2019-07-16$41.60$41.60638,200——
2019-07-15$41.38$41.38384,200——
2019-07-12$41.35$41.35498,800——
2019-07-11$41.36$41.36635,500——
2019-07-10$40.92$40.92508,500——
2019-07-09$40.41$40.41286,200——
2019-07-08$41.11$41.11269,500——
2019-07-05$41.30$41.30345,200——
2019-07-03$40.63$40.63182,900——
2019-07-02$40.66$40.66595,300——
2019-07-01$41.40$41.40734,000——
2019-06-28$42.30$42.301,192,600——
2019-06-27$42.65$42.65346,600——
2019-06-26$42.33$42.33397,500——
2019-06-25$42.56$42.56483,200——
2019-06-24$42.56$42.56734,600——
2019-06-21$42.14$42.14649,900——
2019-06-20$42.29$42.29237,000——
2019-06-19$42.24$42.24398,200——
2019-06-18$41.95$41.95436,700——
2019-06-17$41.46$41.46277,600——
2019-06-14$41.20$41.20382,200——
2019-06-13$41.70$41.70362,200——
2019-06-12$41.09$41.09272,100——
2019-06-11$41.18$41.18578,200——
2019-06-10$41.06$41.06373,400——
2019-06-07$40.30$40.30238,400——
2019-06-06$40.14$40.14525,600——
2019-06-05$39.74$39.74380,100——
2019-06-04$40.33$40.33411,600——
2019-06-03$39.58$39.58710,300——
2019-05-31$39.30$39.30678,500——
2019-05-30$39.58$39.58443,100——
2019-05-29$39.65$39.65497,000——
2019-05-28$40.42$40.421,059,500——
2019-05-24$40.58$40.581,575,100——
2019-05-23$40.56$40.56632,400——
2019-05-22$41.41$41.41341,400——
2019-05-21$41.70$41.70415,500——
2019-05-20$41.67$41.67300,100——
2019-05-17$42.60$42.60352,300——
2019-05-16$43.16$43.16579,300——
2019-05-15$43.07$43.07313,800——
2019-05-14$43.18$43.18425,300——
2019-05-13$43.31$43.31760,000——
2019-05-10$44.00$44.00652,600——
2019-05-09$43.54$43.54517,500——
2019-05-08$43.75$43.75572,800——
2019-05-07$43.25$43.25633,900——
2019-05-06$43.96$43.96760,300——
2019-05-03$43.30$43.302,684,000——
2019-05-02$45.96$45.96658,100——
2019-05-01$44.14$44.14688,800——
2019-04-30$45.09$45.09601,200——
2019-04-29$44.75$44.75726,400——
2019-04-26$45.59$45.59533,800——
2019-04-25$45.54$45.54297,900——
2019-04-24$45.80$45.80344,100——
2019-04-23$45.29$45.29595,100——
2019-04-22$44.70$44.70747,400——
2019-04-18$44.02$44.02475,500——
2019-04-17$43.76$43.76556,100——
2019-04-16$46.29$46.29183,800——
2019-04-15$47.09$47.09185,000——
2019-04-12$47.31$47.31213,500——
2019-04-11$47.28$47.28377,100——
2019-04-10$47.63$47.63383,600——
2019-04-09$47.45$47.45197,600——
2019-04-08$47.69$47.69583,400——
2019-04-05$48.24$48.24456,700——
2019-04-04$47.84$47.84760,200——
2019-04-03$47.71$47.71244,600——
2019-04-02$47.41$47.41836,300——
2019-04-01$48.41$48.41641,000——
2019-03-29$49.41$49.41663,700——
2019-03-28$48.60$48.60372,000——
2019-03-27$48.51$48.51403,700——
2019-03-26$49.07$49.07546,000——
2019-03-25$48.10$48.10377,900——
2019-03-22$47.46$47.46374,400——
2019-03-21$48.62$48.62310,300——
2019-03-20$47.86$47.86342,900——
2019-03-19$47.79$47.79774,700——
2019-03-18$47.48$47.48784,000——
2019-03-15$46.68$46.681,490,600——
2019-03-14$45.44$45.44627,600——
2019-03-13$45.89$45.89661,000——
2019-03-12$46.07$46.07379,500——
2019-03-11$46.55$46.55681,800——
2019-03-08$46.24$46.24580,900——
2019-03-07$45.82$45.82462,100——
2019-03-06$45.79$45.79403,100——
2019-03-05$46.77$46.77591,400——
2019-03-04$47.32$47.32508,000——
2019-03-01$48.34$48.34485,300——
2019-02-28$48.69$48.69760,600——
2019-02-27$46.41$46.41428,800——
2019-02-26$46.55$46.55532,500——
2019-02-25$48.12$48.12727,900——
2019-02-22$47.68$47.681,019,200——
2019-02-21$47.69$47.69366,000——
2019-02-20$47.60$47.60467,200——
2019-02-19$47.62$47.62332,400——
2019-02-15$47.85$47.85652,800——
2019-02-14$46.89$46.89452,500——
2019-02-13$46.29$46.29428,600——
2019-02-12$46.56$46.56483,000——
2019-02-11$45.47$45.47800,600——
2019-02-08$44.51$44.51336,600——
2019-02-07$44.25$44.25318,200——
2019-02-06$44.50$44.50390,300——
2019-02-05$44.52$44.52353,900——
2019-02-04$43.93$43.93447,900——
2019-02-01$43.87$43.87528,800——
2019-01-31$45.05$45.05551,100——
2019-01-30$44.42$44.42578,300——
2019-01-29$43.44$43.44441,200——
2019-01-28$43.77$43.77457,600——
2019-01-25$43.56$43.56408,100——
2019-01-24$43.30$43.30304,100——
2019-01-23$42.76$42.76593,000——
2019-01-22$43.58$43.58688,000——
2019-01-18$43.49$43.49441,300——
2019-01-17$42.92$42.92588,000——
2019-01-16$42.55$42.55769,400——
2019-01-15$42.33$42.33872,200——
2019-01-14$41.44$41.44664,400——
2019-01-11$42.19$42.19809,900——
2019-01-10$42.86$42.861,246,600——
2019-01-09$42.68$42.683,278,800——
2019-01-08$39.84$39.841,609,300——
2019-01-07$38.74$38.741,585,700——
2019-01-04$40.00$40.001,729,600——
2019-01-03$38.08$38.08909,300——
2019-01-02$39.61$39.611,543,600——