MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GMED — GLOBUS MEDICAL INC
NYSEGLOBUS MEDICAL INC
$75.60
+1.19(+1.60%)
- O
- 75.00
- H
- 76.16
- L
- 74.22
- V
- 1.31M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$75.60
Period Return+7.91%
Period High$101.40
Period Low$51.79
Avg Daily Volume1.52M
Total Trading Days365
GMED — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $75.00 | $76.16 | $74.22 | $75.60 | +$1.19 | +1.60% | 1,307,525 | $75.65 | $74.22 $76.16 |
| Oct 1, 2026 | $74.61 | $75.26 | $74.18 | $74.41 | $-0.49 | -0.65% | 1,441,239 | $74.61 | $74.18 $75.26 |
| Sep 30, 2026 | $75.42 | $75.50 | $74.57 | $74.90 | $-0.79 | -1.04% | 1,249,633 | $75.03 | $74.57 $75.50 |
| Sep 29, 2026 | $74.62 | $75.78 | $73.80 | $75.69 | +$0.91 | +1.22% | 1,580,090 | $75.30 | $73.80 $75.78 |
| Sep 28, 2026 | $74.25 | $75.15 | $73.67 | $74.78 | +$0.26 | +0.35% | 1,732,290 | $74.65 | $73.67 $75.15 |
| Sep 25, 2026 | $74.53 | $75.10 | $73.69 | $74.52 | +$0.25 | +0.34% | 1,563,524 | $74.61 | $73.69 $75.10 |
| Sep 24, 2026 | $74.21 | $74.99 | $73.70 | $74.27 | +$0.31 | +0.42% | 1,630,681 | $74.22 | $73.70 $74.99 |
| Sep 23, 2026 | $74.95 | $75.34 | $73.75 | $73.96 | $-1.23 | -1.64% | 1,456,766 | $74.26 | $73.75 $75.34 |
| Sep 22, 2026 | $74.99 | $75.73 | $74.37 | $75.19 | +$0.90 | +1.21% | 1,927,599 | $75.13 | $74.37 $75.73 |
| Sep 21, 2026 | $74.00 | $74.41 | $73.17 | $74.29 | +$0.21 | +0.28% | 1,248,349 | $74.18 | $73.17 $74.41 |
| Sep 18, 2026 | $73.94 | $75.03 | $73.54 | $74.08 | $-0.08 | -0.11% | 2,904,292 | $74.22 | $73.54 $75.03 |
| Sep 17, 2026 | $75.76 | $76.19 | $74.15 | $74.16 | $-1.10 | -1.46% | 1,424,345 | $74.73 | $74.15 $76.19 |
| Sep 16, 2026 | $74.64 | $76.10 | $74.58 | $75.26 | +$0.57 | +0.76% | 1,332,691 | $75.34 | $74.58 $76.10 |
| Sep 15, 2026 | $75.48 | $75.71 | $74.17 | $74.69 | $-1.08 | -1.43% | 1,940,980 | $74.75 | $74.17 $75.71 |
| Sep 14, 2026 | $74.95 | $76.89 | $74.73 | $75.77 | +$1.58 | +2.13% | 1,964,489 | $75.51 | $74.73 $76.89 |
| Sep 11, 2026 | $74.42 | $74.54 | $73.12 | $74.19 | +$0.63 | +0.86% | 1,486,444 | $73.93 | $73.12 $74.54 |
| Sep 10, 2026 | $74.01 | $74.49 | $72.84 | $73.56 | $-0.96 | -1.29% | 1,492,339 | $73.85 | $72.84 $74.49 |
| Sep 9, 2026 | $74.51 | $75.51 | $74.01 | $74.52 | $-0.52 | -0.69% | 1,518,530 | $74.69 | $74.01 $75.51 |
| Sep 8, 2026 | $77.79 | $78.29 | $74.95 | $75.04 | $-3.25 | -4.15% | 1,890,236 | $75.60 | $74.95 $78.29 |
| Sep 4, 2026 | $77.23 | $78.69 | $77.07 | $78.29 | +$0.17 | +0.22% | 1,123,662 | $78.21 | $77.07 $78.69 |
| Sep 3, 2026 | $81.11 | $81.54 | $78.04 | $78.12 | $-2.54 | -3.15% | 1,400,710 | $78.65 | $78.04 $81.54 |
| Sep 2, 2026 | $80.23 | $82.45 | $80.03 | $80.66 | +$0.18 | +0.22% | 826,085 | $81.34 | $80.03 $82.45 |
| Sep 1, 2026 | $81.46 | $82.89 | $79.69 | $80.48 | $-0.89 | -1.09% | 1,054,387 | $80.40 | $79.69 $82.89 |
| Aug 31, 2026 | $82.07 | $82.15 | $81.00 | $81.37 | $-1.60 | -1.93% | 1,025,444 | $81.37 | $81.00 $82.15 |
| Aug 28, 2026 | $82.61 | $83.53 | $81.80 | $82.97 | +$0.43 | +0.52% | 1,055,445 | $82.81 | $81.80 $83.53 |
| Aug 27, 2026 | $82.02 | $84.01 | $81.67 | $82.54 | $-0.56 | -0.67% | 846,239 | $82.90 | $81.67 $84.01 |
| Aug 26, 2026 | $82.50 | $83.86 | $81.81 | $83.10 | +$0.14 | +0.17% | 970,835 | $83.11 | $81.81 $83.86 |
| Aug 25, 2026 | $83.99 | $84.50 | $82.96 | $82.96 | $-1.12 | -1.33% | 1,024,294 | $83.44 | $82.96 $84.50 |
| Aug 24, 2026 | $86.92 | $87.27 | $83.62 | $84.08 | $-2.83 | -3.26% | 1,132,312 | $84.63 | $83.62 $87.27 |
| Aug 21, 2026 | $85.57 | $87.16 | $85.26 | $86.91 | +$1.24 | +1.45% | 930,801 | $86.66 | $85.26 $87.16 |