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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$65.22$65.22432,000——
2020-12-30$64.92$64.92569,100——
2020-12-29$65.23$65.23409,600——
2020-12-28$65.22$65.22388,100——
2020-12-24$65.32$65.32456,800——
2020-12-23$65.87$65.87602,900——
2020-12-22$65.32$65.32416,200——
2020-12-21$63.50$63.50595,800——
2020-12-18$65.37$65.371,372,700——
2020-12-17$65.00$65.00876,400——
2020-12-16$64.05$64.05745,900——
2020-12-15$63.44$63.441,023,100——
2020-12-14$61.99$61.991,138,800——
2020-12-11$60.16$60.16304,800——
2020-12-10$59.84$59.84249,300——
2020-12-09$59.69$59.69392,400——
2020-12-08$59.99$59.99555,700——
2020-12-07$59.99$59.99343,900——
2020-12-04$60.75$60.75808,100——
2020-12-03$59.59$59.59463,800——
2020-12-02$59.49$59.49415,300——
2020-12-01$59.62$59.62746,500——
2020-11-30$60.08$60.08788,200——
2020-11-27$59.92$59.92227,900——
2020-11-25$59.80$59.80521,300——
2020-11-24$59.87$59.87847,000——
2020-11-23$58.47$58.47787,500——
2020-11-20$57.83$57.831,451,200——
2020-11-19$57.51$57.51567,900——
2020-11-18$56.17$56.17368,200——
2020-11-17$56.40$56.40305,800——
2020-11-16$56.53$56.53313,500——
2020-11-13$56.68$56.68387,600——
2020-11-12$55.29$55.29422,100——
2020-11-11$55.71$55.71436,200——
2020-11-10$57.61$57.61670,000——
2020-11-09$58.06$58.061,326,100——
2020-11-06$54.07$54.07473,900——
2020-11-05$54.75$54.75631,500——
2020-11-04$55.48$55.48594,400——
2020-11-03$54.65$54.65475,100——
2020-11-02$53.06$53.06626,000——
2020-10-30$52.12$52.12937,800——
2020-10-29$52.47$52.471,694,100——
2020-10-28$49.62$49.62643,700——
2020-10-27$51.26$51.26446,000——
2020-10-26$53.77$53.77451,600——
2020-10-23$53.67$53.67277,300——
2020-10-22$53.59$53.59486,600——
2020-10-21$53.27$53.27437,500——
2020-10-20$53.74$53.74559,700——
2020-10-19$54.80$54.80890,500——
2020-10-16$55.36$55.36312,100——
2020-10-15$55.18$55.18391,600——
2020-10-14$54.79$54.79637,400——
2020-10-13$54.47$54.47423,000——
2020-10-12$55.62$55.62472,600——
2020-10-09$53.56$53.561,140,900——
2020-10-08$53.55$53.55583,700——
2020-10-07$52.20$52.20559,200——
2020-10-06$51.02$51.02713,800——
2020-10-05$49.70$49.70570,800——
2020-10-02$48.89$48.89401,700——
2020-10-01$49.06$49.06413,400——
2020-09-30$49.52$49.52587,800——
2020-09-29$48.90$48.90487,800——
2020-09-28$49.67$49.67315,500——
2020-09-25$49.21$49.21441,900——
2020-09-24$48.83$48.83566,600——
2020-09-23$49.17$49.17568,100——
2020-09-22$50.27$50.27538,000——
2020-09-21$49.31$49.31648,100——
2020-09-18$51.13$51.131,047,400——
2020-09-17$52.78$52.78518,700——
2020-09-16$53.53$53.53566,200——
2020-09-15$54.47$54.47454,500——
2020-09-14$55.58$55.58440,300——
2020-09-11$55.06$55.06490,600——
2020-09-10$55.40$55.40683,800——
2020-09-09$56.44$56.44615,700——
2020-09-08$55.04$55.04533,600——
2020-09-04$55.26$55.26453,300——
2020-09-03$56.67$56.67637,300——
2020-09-02$57.43$57.43604,300——
2020-09-01$56.84$56.84384,900——
2020-08-31$56.52$56.52521,600——
2020-08-28$56.47$56.47383,400——
2020-08-27$56.73$56.73558,300——
2020-08-26$55.69$55.69615,400——
2020-08-25$54.84$54.84385,500——
2020-08-24$54.66$54.66450,700——
2020-08-21$53.43$53.43519,100——
2020-08-20$53.68$53.68366,600——
2020-08-19$53.98$53.98402,000——
2020-08-18$53.71$53.71500,400——
2020-08-17$54.10$54.10537,400——
2020-08-14$54.85$54.85404,300——
2020-08-13$55.14$55.14895,100——
2020-08-12$54.09$54.09753,800——
2020-08-11$54.06$54.061,141,900——
2020-08-10$55.33$55.33805,300——
2020-08-07$56.91$56.91995,000——
2020-08-06$57.82$57.823,004,500——
2020-08-05$50.66$50.661,014,900——
2020-08-04$48.79$48.79633,800——
2020-08-03$49.64$49.64758,800——
2020-07-31$48.18$48.18785,600——
2020-07-30$49.93$49.93516,400——
2020-07-29$50.41$50.41524,600——
2020-07-28$48.72$48.72382,400——
2020-07-27$49.71$49.71391,300——
2020-07-24$48.44$48.44330,900——
2020-07-23$48.64$48.64579,400——
2020-07-22$47.70$47.70724,300——
2020-07-21$47.80$47.801,067,300——
2020-07-20$47.83$47.83472,400——
2020-07-17$48.48$48.48433,500——
2020-07-16$47.21$47.21640,700——
2020-07-15$48.43$48.43717,700——
2020-07-14$46.01$46.01512,800——
2020-07-13$45.39$45.39829,800——
2020-07-10$45.85$45.85506,500——
2020-07-09$45.57$45.57935,900——
2020-07-08$46.46$46.46879,500——
2020-07-07$45.26$45.261,058,600——
2020-07-06$45.60$45.601,957,100——
2020-07-02$49.16$49.161,108,800——
2020-07-01$48.67$48.671,103,700——
2020-06-30$47.71$47.71966,600——
2020-06-29$47.40$47.40959,500——
2020-06-26$45.19$45.198,660,200——
2020-06-25$45.00$45.001,447,700——
2020-06-24$44.91$44.911,449,800——
2020-06-23$47.55$47.551,067,000——
2020-06-22$47.24$47.241,328,800——
2020-06-19$48.61$48.612,491,600——
2020-06-18$47.47$47.471,012,500——
2020-06-17$48.08$48.08903,000——
2020-06-16$48.68$48.68903,900——
2020-06-15$47.98$47.981,356,100——
2020-06-12$47.82$47.822,002,200——
2020-06-11$48.68$48.681,613,500——
2020-06-10$52.62$52.62973,100——
2020-06-09$53.62$53.62687,000——
2020-06-08$54.92$54.92721,100——
2020-06-05$55.61$55.611,150,900——
2020-06-04$52.74$52.741,008,100——
2020-06-03$54.69$54.691,023,200——
2020-06-02$54.99$54.99944,200——
2020-06-01$54.65$54.65975,200——
2020-05-29$54.65$54.651,659,200——
2020-05-28$55.30$55.301,369,100——
2020-05-27$55.46$55.461,533,300——
2020-05-26$54.61$54.612,514,300——
2020-05-22$55.11$55.113,066,000——
2020-05-21$54.59$54.597,410,600——
2020-05-20$50.24$50.24734,600——
2020-05-19$49.23$49.23789,900——
2020-05-18$49.79$49.79973,400——
2020-05-15$45.82$45.821,555,900——
2020-05-14$45.41$45.41601,500——
2020-05-13$45.00$45.00550,800——
2020-05-12$46.09$46.09664,000——
2020-05-11$48.35$48.351,145,700——
2020-05-08$49.51$49.511,048,700——
2020-05-07$47.80$47.80905,200——
2020-05-06$45.82$45.82944,100——
2020-05-05$47.86$47.86714,900——
2020-05-04$45.49$45.49849,500——
2020-05-01$45.64$45.64631,800——
2020-04-30$47.46$47.46543,300——
2020-04-29$49.60$49.60575,700——
2020-04-28$47.54$47.54730,200——
2020-04-27$47.55$47.55560,900——
2020-04-24$46.76$46.76712,900——
2020-04-23$46.53$46.53696,400——
2020-04-22$45.03$45.03466,400——
2020-04-21$44.88$44.88505,400——
2020-04-20$47.11$47.11651,400——
2020-04-17$47.16$47.161,177,000——
2020-04-16$44.31$44.31791,000——
2020-04-15$44.64$44.64892,300——
2020-04-14$47.72$47.72754,700——
2020-04-13$47.18$47.18818,200——
2020-04-09$48.32$48.321,037,400——
2020-04-08$44.49$44.49952,400——
2020-04-07$42.62$42.621,170,100——
2020-04-06$42.16$42.16823,100——
2020-04-03$39.81$39.811,142,200——
2020-04-02$40.47$40.47863,200——
2020-04-01$39.93$39.931,127,200——
2020-03-31$42.53$42.53993,000——
2020-03-30$42.69$42.69649,800——
2020-03-27$41.58$41.58843,700——
2020-03-26$43.10$43.101,011,700——
2020-03-25$40.44$40.441,756,200——
2020-03-24$40.95$40.951,970,800——
2020-03-23$38.29$38.291,635,100——
2020-03-20$40.16$40.161,928,000——
2020-03-19$39.15$39.151,462,000——
2020-03-18$38.40$38.401,785,900——
2020-03-17$40.02$40.022,249,900——
2020-03-16$35.06$35.062,093,800——
2020-03-13$37.21$37.212,183,000——
2020-03-12$38.47$38.471,866,500——
2020-03-11$38.05$38.05956,900——
2020-03-10$41.50$41.501,786,200——
2020-03-09$39.17$39.171,037,600——
2020-03-06$42.76$42.761,490,200——
2020-03-05$44.82$44.821,155,400——
2020-03-04$46.43$46.43870,200——
2020-03-03$45.56$45.561,145,300——
2020-03-02$47.10$47.10934,500——
2020-02-28$45.23$45.231,009,300——
2020-02-27$47.28$47.28809,300——
2020-02-26$49.35$49.35950,900——
2020-02-25$51.08$51.08985,300——
2020-02-24$53.37$53.37752,800——
2020-02-21$55.35$55.35921,300——
2020-02-20$56.45$56.45417,200——
2020-02-19$56.56$56.56495,400——
2020-02-18$56.65$56.65341,800——
2020-02-14$56.54$56.54287,100——
2020-02-13$56.50$56.50690,800——
2020-02-12$55.59$55.59601,100——
2020-02-11$55.18$55.18518,800——
2020-02-10$54.49$54.49479,800——
2020-02-07$53.34$53.34212,700——
2020-02-06$54.20$54.20337,600——
2020-02-05$53.82$53.82376,100——
2020-02-04$53.20$53.20544,500——
2020-02-03$52.57$52.57423,500——
2020-01-31$52.28$52.28409,600——
2020-01-30$53.25$53.25344,700——
2020-01-29$53.12$53.12407,100——
2020-01-28$53.52$53.52278,200——
2020-01-27$52.82$52.82504,700——
2020-01-24$52.66$52.66435,100——
2020-01-23$52.82$52.82458,000——
2020-01-22$53.27$53.27376,500——
2020-01-21$53.11$53.11445,200——
2020-01-17$53.30$53.30539,800——
2020-01-16$53.29$53.29503,800——
2020-01-15$52.86$52.86530,400——
2020-01-14$53.06$53.06638,800——
2020-01-13$52.87$52.87744,700——
2020-01-10$53.22$53.22703,400——
2020-01-09$54.55$54.551,410,600——
2020-01-08$58.52$58.52602,100——
2020-01-07$58.11$58.11375,200——
2020-01-06$58.57$58.57572,800——
2020-01-03$58.32$58.32486,900——
2020-01-02$59.45$59.45460,900——