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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$72.20$72.20225,700——
2021-12-30$72.51$72.51293,300——
2021-12-29$73.46$73.46207,300——
2021-12-28$72.76$72.76229,300——
2021-12-27$73.19$73.19265,400——
2021-12-23$72.22$72.22569,200——
2021-12-22$71.65$71.65431,300——
2021-12-21$70.18$70.18542,100——
2021-12-20$67.24$67.24530,700——
2021-12-17$68.21$68.211,491,000——
2021-12-16$66.24$66.24613,200——
2021-12-15$66.94$66.94546,500——
2021-12-14$67.95$67.95406,200——
2021-12-13$68.96$68.96562,600——
2021-12-10$67.95$67.95327,800——
2021-12-09$67.98$67.98441,100——
2021-12-08$69.64$69.64353,400——
2021-12-07$68.92$68.92687,000——
2021-12-06$67.19$67.19850,400——
2021-12-03$63.05$63.05438,800——
2021-12-02$63.63$63.63517,000——
2021-12-01$63.09$63.09793,600——
2021-11-30$62.62$62.62700,200——
2021-11-29$63.77$63.77464,800——
2021-11-26$63.95$63.95387,600——
2021-11-24$66.91$66.91373,600——
2021-11-23$66.78$66.78332,700——
2021-11-22$68.15$68.15421,500——
2021-11-19$67.63$67.63810,000——
2021-11-18$69.13$69.13486,300——
2021-11-17$70.50$70.50358,800——
2021-11-16$71.21$71.21865,400——
2021-11-15$70.79$70.791,962,900——
2021-11-12$73.79$73.79422,300——
2021-11-11$73.62$73.62431,800——
2021-11-10$75.46$75.46482,800——
2021-11-09$74.85$74.85463,900——
2021-11-08$77.53$77.53317,100——
2021-11-05$78.41$78.41963,800——
2021-11-04$77.35$77.35372,500——
2021-11-03$78.23$78.23367,900——
2021-11-02$78.10$78.10488,200——
2021-11-01$77.98$77.98421,500——
2021-10-29$77.17$77.17542,300——
2021-10-28$76.86$76.86330,400——
2021-10-27$77.08$77.08191,300——
2021-10-26$77.96$77.96233,900——
2021-10-25$78.11$78.11261,400——
2021-10-22$79.92$79.92300,200——
2021-10-21$78.31$78.31210,300——
2021-10-20$77.93$77.93201,900——
2021-10-19$77.21$77.21573,200——
2021-10-18$76.32$76.32457,700——
2021-10-15$76.43$76.43325,000——
2021-10-14$77.15$77.15230,000——
2021-10-13$75.50$75.50281,100——
2021-10-12$76.31$76.31311,900——
2021-10-11$75.52$75.52284,000——
2021-10-08$76.07$76.07262,900——
2021-10-07$78.25$78.25266,200——
2021-10-06$77.70$77.70265,700——
2021-10-05$78.29$78.29539,300——
2021-10-04$76.90$76.90546,900——
2021-10-01$79.00$79.00472,100——
2021-09-30$76.62$76.62351,900——
2021-09-29$78.90$78.90309,200——
2021-09-28$78.78$78.78478,000——
2021-09-27$80.44$80.44344,500——
2021-09-24$81.22$81.22542,000——
2021-09-23$80.95$80.95493,000——
2021-09-22$79.57$79.57326,500——
2021-09-21$78.62$78.62341,700——
2021-09-20$79.20$79.20586,600——
2021-09-17$80.72$80.721,077,300——
2021-09-16$81.63$81.63326,300——
2021-09-15$81.12$81.12467,100——
2021-09-14$80.25$80.25537,700——
2021-09-13$80.57$80.57557,400——
2021-09-10$81.45$81.45298,300——
2021-09-09$83.18$83.18291,600——
2021-09-08$84.06$84.06402,000——
2021-09-07$82.71$82.71386,800——
2021-09-03$83.69$83.69335,200——
2021-09-02$83.79$83.79435,500——
2021-09-01$82.67$82.67645,700——
2021-08-31$81.60$81.60513,900——
2021-08-30$82.25$82.25938,300——
2021-08-27$81.63$81.63670,800——
2021-08-26$80.02$80.02771,700——
2021-08-25$77.71$77.71210,700——
2021-08-24$78.02$78.02448,000——
2021-08-23$77.70$77.70602,000——
2021-08-20$77.86$77.86436,000——
2021-08-19$77.26$77.26318,900——
2021-08-18$76.83$76.83273,800——
2021-08-17$78.07$78.07405,200——
2021-08-16$77.96$77.96298,300——
2021-08-13$76.41$76.41298,600——
2021-08-12$77.04$77.04219,800——
2021-08-11$76.91$76.91296,600——
2021-08-10$76.53$76.53460,300——
2021-08-09$80.17$80.17266,900——
2021-08-06$80.49$80.49315,100——
2021-08-05$79.90$79.90575,600——
2021-08-04$80.63$80.63420,600——
2021-08-03$82.63$82.63373,300——
2021-08-02$82.67$82.67334,600——
2021-07-30$83.17$83.17502,600——
2021-07-29$83.38$83.38914,500——
2021-07-28$82.99$82.99454,000——
2021-07-27$83.59$83.59383,900——
2021-07-26$82.91$82.91268,400——
2021-07-23$83.04$83.04333,100——
2021-07-22$81.26$81.26277,400——
2021-07-21$79.96$79.96324,900——
2021-07-20$79.78$79.78496,000——
2021-07-19$78.13$78.13573,300——
2021-07-16$79.91$79.91409,300——
2021-07-15$79.05$79.05362,600——
2021-07-14$79.18$79.18888,000——
2021-07-13$81.16$81.16375,000——
2021-07-12$81.62$81.62358,500——
2021-07-09$80.62$80.62406,600——
2021-07-08$79.90$79.90527,200——
2021-07-07$81.22$81.22445,800——
2021-07-06$80.00$80.00697,400——
2021-07-02$78.76$78.76377,600——
2021-07-01$78.59$78.59632,100——
2021-06-30$77.53$77.53529,300——
2021-06-29$76.36$76.36224,900——
2021-06-28$76.08$76.08407,400——
2021-06-25$77.46$77.46994,200——
2021-06-24$74.22$74.22265,900——
2021-06-23$74.32$74.32310,800——
2021-06-22$74.66$74.66370,500——
2021-06-21$73.45$73.45293,800——
2021-06-18$71.85$71.85674,900——
2021-06-17$73.13$73.13247,300——
2021-06-16$72.40$72.40295,900——
2021-06-15$72.95$72.95242,600——
2021-06-14$72.42$72.42280,300——
2021-06-11$72.16$72.16180,000——
2021-06-10$72.32$72.32251,400——
2021-06-09$70.93$70.93230,900——
2021-06-08$71.33$71.33369,600——
2021-06-07$69.81$69.81459,700——
2021-06-04$71.71$71.71200,500——
2021-06-03$70.50$70.50335,900——
2021-06-02$70.56$70.56470,900——
2021-06-01$72.11$72.11326,000——
2021-05-28$72.06$72.06384,300——
2021-05-27$71.75$71.75447,000——
2021-05-26$71.03$71.03338,700——
2021-05-25$70.87$70.87213,200——
2021-05-24$71.11$71.11355,500——
2021-05-21$71.14$71.141,253,000——
2021-05-20$71.51$71.51508,100——
2021-05-19$71.00$71.00665,100——
2021-05-18$71.88$71.88556,500——
2021-05-17$71.72$71.72377,900——
2021-05-14$72.24$72.24265,400——
2021-05-13$71.33$71.33421,900——
2021-05-12$70.42$70.42372,700——
2021-05-11$71.20$71.20432,900——
2021-05-10$71.05$71.05441,500——
2021-05-07$73.30$73.30619,800——
2021-05-06$72.90$72.90515,500——
2021-05-05$73.37$73.371,409,100——
2021-05-04$69.64$69.64464,400——
2021-05-03$71.16$71.16381,600——
2021-04-30$71.77$71.77400,100——
2021-04-29$72.51$72.51377,000——
2021-04-28$71.74$71.74313,200——
2021-04-27$71.30$71.30272,600——
2021-04-26$71.50$71.50560,700——
2021-04-23$71.12$71.12463,000——
2021-04-22$71.01$71.01442,600——
2021-04-21$70.88$70.88489,600——
2021-04-20$69.65$69.65355,300——
2021-04-19$69.20$69.20526,900——
2021-04-16$69.75$69.75313,400——
2021-04-15$69.65$69.65308,500——
2021-04-14$68.93$68.93481,900——
2021-04-13$67.62$67.62493,800——
2021-04-12$67.57$67.57448,200——
2021-04-09$67.00$67.00550,500——
2021-04-08$66.29$66.29891,600——
2021-04-07$64.40$64.40527,800——
2021-04-06$63.79$63.79449,800——
2021-04-05$62.79$62.79448,200——
2021-04-01$61.85$61.85272,400——
2021-03-31$61.67$61.67362,000——
2021-03-30$61.08$61.08234,500——
2021-03-29$60.46$60.46323,500——
2021-03-26$60.93$60.93286,600——
2021-03-25$60.69$60.69346,100——
2021-03-24$60.05$60.05324,800——
2021-03-23$60.24$60.24666,600——
2021-03-22$61.34$61.34600,100——
2021-03-19$60.47$60.471,281,400——
2021-03-18$60.15$60.15423,500——
2021-03-17$61.57$61.57394,000——
2021-03-16$61.90$61.90453,400——
2021-03-15$61.78$61.78461,300——
2021-03-12$62.44$62.44240,500——
2021-03-11$62.52$62.52341,400——
2021-03-10$63.07$63.07371,900——
2021-03-09$61.65$61.65311,400——
2021-03-08$61.49$61.49427,900——
2021-03-05$62.14$62.14446,600——
2021-03-04$60.46$60.46508,700——
2021-03-03$61.52$61.52351,700——
2021-03-02$62.30$62.30489,500——
2021-03-01$62.68$62.68571,100——
2021-02-26$62.50$62.50594,000——
2021-02-25$61.98$61.98624,200——
2021-02-24$63.40$63.40512,800——
2021-02-23$63.63$63.63463,900——
2021-02-22$63.83$63.83605,500——
2021-02-19$63.74$63.741,432,300——
2021-02-18$63.50$63.501,103,600——
2021-02-17$66.72$66.72403,800——
2021-02-16$67.36$67.36425,900——
2021-02-12$67.74$67.74322,400——
2021-02-11$66.93$66.93486,700——
2021-02-10$65.67$65.67268,500——
2021-02-09$64.84$64.84402,800——
2021-02-08$64.22$64.22317,900——
2021-02-05$63.38$63.38498,600——
2021-02-04$63.61$63.61278,400——
2021-02-03$62.35$62.35266,000——
2021-02-02$62.68$62.68294,300——
2021-02-01$61.53$61.53477,800——
2021-01-29$61.69$61.69338,800——
2021-01-28$63.01$63.01636,900——
2021-01-27$61.39$61.39456,600——
2021-01-26$63.38$63.38212,400——
2021-01-25$64.44$64.44357,600——
2021-01-22$65.32$65.32202,700——
2021-01-21$65.81$65.81372,800——
2021-01-20$65.36$65.36602,000——
2021-01-19$63.76$63.76526,900——
2021-01-15$63.64$63.64512,400——
2021-01-14$65.05$65.05262,100——
2021-01-13$65.69$65.69555,500——
2021-01-12$66.71$66.71351,100——
2021-01-11$66.85$66.85239,400——
2021-01-08$67.29$67.29443,200——
2021-01-07$66.53$66.53539,900——
2021-01-06$67.02$67.02654,300——
2021-01-05$64.52$64.52757,100——
2021-01-04$63.34$63.34677,900——