Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	58.35	58.58	57.51	58.17	1,008,135	-0.28(-0.48%)
May 05, 2023	58.18	58.62	57.05	58.45	3,929,153	+1.86(+3.29%)
May 04, 2023	56.84	57.43	56.10	56.59	2,664,636	-0.22(-0.39%)
May 03, 2023	56.44	57.58	56.20	56.81	1,312,433	+0.33(+0.58%)
May 02, 2023	57.90	57.99	56.39	56.48	1,551,294	-1.60(-2.75%)
May 01, 2023	58.26	58.79	57.89	58.08	1,631,762	-0.06(-0.10%)
Apr 28, 2023	57.44	58.39	57.03	58.14	2,701,062	+0.61(+1.06%)
Apr 27, 2023	57.70	57.87	56.77	57.53	2,570,225	-0.13(-0.23%)
Apr 26, 2023	57.52	57.89	57.18	57.66	712,948	+0.01(+0.02%)
Apr 25, 2023	57.74	58.12	57.56	57.65	893,820	-0.44(-0.76%)
Apr 24, 2023	58.15	58.42	57.73	58.09	882,145	+0.17(+0.29%)
Apr 21, 2023	58.28	58.28	57.54	57.92	1,207,158	-0.12(-0.21%)
Apr 20, 2023	57.83	58.22	57.62	58.04	851,895	-0.20(-0.34%)
Apr 19, 2023	57.54	58.49	57.37	58.24	722,262	+0.49(+0.85%)
Apr 18, 2023	59.40	59.40	57.35	57.75	958,134	-1.28(-2.17%)
Apr 17, 2023	57.47	59.50	57.47	59.03	1,569,602	+1.49(+2.59%)
Apr 14, 2023	58.09	58.20	57.35	57.54	826,625	-0.57(-0.98%)
Apr 13, 2023	57.41	58.24	57.37	58.11	1,116,986	+0.89(+1.56%)
Apr 12, 2023	58.63	58.77	57.11	57.22	902,499	-1.03(-1.77%)
Apr 11, 2023	58.17	58.61	57.81	58.25	1,259,820	+0.75(+1.30%)
Apr 10, 2023	57.06	57.50	56.83	57.50	1,276,084	+0.28(+0.49%)
Apr 06, 2023	57.43	57.70	56.87	57.22	1,332,268	+0.01(+0.02%)
Apr 05, 2023	57.54	58.01	57.16	57.21	1,209,489	-0.36(-0.63%)
Apr 04, 2023	57.15	57.75	56.91	57.57	1,386,472	+0.66(+1.16%)
Apr 03, 2023	56.76	57.35	56.29	56.91	1,424,226	+0.27(+0.48%)
Mar 31, 2023	56.00	56.81	55.80	56.64	1,200,442	+0.92(+1.65%)
Mar 30, 2023	54.80	55.81	54.55	55.72	1,959,490	+2.25(+4.21%)
Mar 29, 2023	53.49	53.93	53.23	53.47	1,199,260	+0.27(+0.51%)
Mar 28, 2023	53.06	53.81	53.03	53.20	1,893,150	-0.17(-0.32%)
Mar 27, 2023	53.98	54.11	52.98	53.37	1,217,358	+0.23(+0.43%)
Mar 24, 2023	52.19	53.15	51.92	53.14	1,252,769	+0.84(+1.61%)
Mar 23, 2023	52.52	53.17	52.07	52.30	1,366,600	+0.04(+0.08%)
Mar 22, 2023	53.09	53.51	52.24	52.26	1,241,345	-0.92(-1.73%)
Mar 21, 2023	52.89	53.23	52.72	53.18	1,143,826	+0.79(+1.51%)
Mar 20, 2023	51.84	52.73	51.66	52.39	1,202,450	+0.56(+1.08%)
Mar 17, 2023	52.18	52.56	51.53	51.83	2,199,294	-0.37(-0.71%)
Mar 16, 2023	52.00	52.25	50.92	52.20	1,770,223	-0.31(-0.59%)
Mar 15, 2023	51.94	52.76	51.65	52.51	1,868,141	-0.17(-0.32%)
Mar 14, 2023	54.24	54.24	52.08	52.68	1,771,182	-0.57(-1.07%)
Mar 13, 2023	53.97	54.91	53.00	53.25	1,618,401	-1.26(-2.31%)
Mar 10, 2023	54.90	54.90	53.29	54.51	1,950,673	-0.41(-0.75%)
Mar 09, 2023	56.68	57.04	54.53	54.92	2,193,697	-1.70(-3.00%)
Mar 08, 2023	57.50	57.50	56.36	56.62	1,006,854	-0.88(-1.53%)
Mar 07, 2023	59.16	59.32	57.16	57.50	1,122,448	-1.70(-2.87%)
Mar 06, 2023	59.54	59.68	58.90	59.20	1,289,369	-0.14(-0.24%)
Mar 03, 2023	58.55	59.36	58.03	59.34	1,530,586	+1.24(+2.13%)
Mar 02, 2023	57.56	58.32	57.22	58.10	983,855	+0.22(+0.38%)
Mar 01, 2023	58.03	58.35	57.51	57.88	1,454,345	-0.46(-0.79%)
Feb 28, 2023	58.78	59.15	58.13	58.34	1,317,608	-0.50(-0.85%)
Feb 27, 2023	59.13	59.13	58.60	58.84	1,634,978	+0.08(+0.14%)
Feb 24, 2023	59.20	59.21	57.59	58.76	1,541,171	-0.78(-1.31%)
Feb 23, 2023	59.89	60.08	58.73	59.54	1,604,263	+0.11(+0.19%)
Feb 22, 2023	59.23	60.32	59.00	59.43	1,787,921	+0.30(+0.51%)
Feb 21, 2023	59.55	59.86	58.58	59.13	1,998,707	-1.05(-1.74%)
Feb 17, 2023	60.44	60.66	59.52	60.18	1,492,456	-0.32(-0.53%)
Feb 16, 2023	61.00	61.12	60.00	60.50	1,817,884	-0.96(-1.56%)
Feb 15, 2023	59.91	61.71	59.70	61.46	2,204,091	+1.36(+2.26%)
Feb 14, 2023	59.43	60.74	59.13	60.10	2,656,597	+0.67(+1.13%)
Feb 13, 2023	60.24	60.55	58.98	59.43	4,222,551	-0.85(-1.41%)
Feb 10, 2023	61.74	62.30	59.30	60.28	6,662,744	-2.69(-4.27%)
Feb 09, 2023	65.80	66.84	61.10	62.97	15,332,784	-13.99(-18.18%)
Feb 08, 2023	77.50	78.58	76.96	76.96	629,577	-0.92(-1.18%)
Feb 07, 2023	76.46	78.16	75.99	77.88	478,318	+0.98(+1.27%)
Feb 06, 2023	78.96	79.47	76.90	76.90	333,915	-2.73(-3.43%)
Feb 03, 2023	78.05	80.04	77.97	79.63	444,057	+1.04(+1.32%)
Feb 02, 2023	77.22	78.87	76.97	78.59	448,081	+1.51(+1.96%)
Feb 01, 2023	75.60	77.29	75.23	77.08	310,241	+1.58(+2.09%)
Jan 31, 2023	74.62	75.53	73.88	75.50	451,168	+1.62(+2.19%)
Jan 30, 2023	75.44	75.86	73.87	73.88	405,731	-1.98(-2.61%)
Jan 27, 2023	75.08	76.03	74.97	75.86	292,570	+0.68(+0.90%)
Jan 26, 2023	74.53	75.26	74.04	75.18	287,558	+1.14(+1.54%)
Jan 25, 2023	73.34	74.17	72.73	74.04	337,464	-0.12(-0.16%)
Jan 24, 2023	73.78	74.99	73.31	74.16	564,647	-0.34(-0.46%)
Jan 23, 2023	74.05	74.94	73.93	74.50	429,831	+0.45(+0.61%)
Jan 20, 2023	72.64	74.08	72.05	74.05	435,234	+1.76(+2.43%)
Jan 19, 2023	71.53	72.55	71.08	72.29	290,625	+0.27(+0.37%)
Jan 18, 2023	72.89	73.76	71.85	72.02	414,573	-0.89(-1.22%)
Jan 17, 2023	74.16	74.19	72.85	72.91	414,130	-1.49(-2.00%)
Jan 13, 2023	73.49	74.66	73.17	74.40	286,713	+0.80(+1.09%)
Jan 12, 2023	73.61	74.28	72.06	73.60	548,753	+0.00(+0.00%)
Jan 11, 2023	73.28	73.75	71.55	73.60	505,745	+0.56(+0.77%)
Jan 10, 2023	72.36	73.81	72.36	73.04	302,818	+0.73(+1.01%)
Jan 09, 2023	72.99	73.42	71.89	72.31	520,512	+0.09(+0.12%)
Jan 06, 2023	73.00	73.53	71.64	72.22	811,946	-0.49(-0.67%)
Jan 05, 2023	73.72	73.90	72.62	72.71	862,243	-1.22(-1.65%)
Jan 04, 2023	74.04	74.50	73.20	73.93	845,718	+0.77(+1.05%)
Jan 03, 2023	75.14	75.37	72.96	73.16	502,901	-1.11(-1.49%)
Dec 30, 2022	74.00	74.53	73.36	74.27	309,611	-0.28(-0.38%)
Dec 29, 2022	73.32	75.16	73.32	74.55	298,446	+1.77(+2.43%)
Dec 28, 2022	74.00	74.64	72.76	72.78	358,588	-1.03(-1.40%)
Dec 27, 2022	73.73	74.11	72.73	73.81	356,274	-0.05(-0.07%)
Dec 23, 2022	74.35	75.09	73.58	73.86	398,842	-0.43(-0.58%)
Dec 22, 2022	73.23	74.46	72.51	74.29	363,722	+0.44(+0.60%)
Dec 21, 2022	72.52	73.87	72.34	73.85	482,294	+1.85(+2.57%)
Dec 20, 2022	71.61	72.58	71.11	72.00	365,120	+0.66(+0.93%)
Dec 19, 2022	71.46	71.86	70.70	71.34	339,969	-0.29(-0.40%)
Dec 16, 2022	71.36	72.40	70.99	71.63	1,421,867	-0.72(-1.00%)
Dec 15, 2022	73.31	73.69	72.11	72.35	429,157	-2.05(-2.76%)
Dec 14, 2022	73.98	75.29	73.44	74.40	440,781	+0.35(+0.47%)
Dec 13, 2022	75.50	76.74	73.85	74.05	466,444	+0.01(+0.01%)
Dec 12, 2022	72.00	74.06	71.78	74.04	350,932	+2.04(+2.83%)
Dec 09, 2022	71.59	72.59	71.43	72.00	398,886	+0.33(+0.46%)
Dec 08, 2022	70.33	71.86	69.77	71.67	447,779	+1.61(+2.30%)
Dec 07, 2022	69.05	70.34	69.00	70.06	549,864	+1.11(+1.61%)
Dec 06, 2022	71.97	71.97	68.26	68.95	572,828	-3.33(-4.61%)
Dec 05, 2022	74.13	74.36	72.08	72.28	530,384	-2.67(-3.56%)
Dec 02, 2022	74.75	75.52	74.48	74.95	628,061	-0.55(-0.73%)
Dec 01, 2022	74.11	75.86	73.85	75.50	555,445	+1.61(+2.18%)
Nov 30, 2022	72.05	74.05	70.87	73.89	970,843	+2.12(+2.95%)
Nov 29, 2022	71.06	72.13	70.69	71.77	410,617	+0.74(+1.04%)
Nov 28, 2022	70.87	71.95	70.75	71.03	581,405	-0.51(-0.71%)
Nov 25, 2022	71.21	72.15	71.21	71.54	194,348	+0.40(+0.56%)
Nov 23, 2022	70.55	71.85	69.94	71.14	347,017	+0.48(+0.68%)
Nov 22, 2022	68.77	70.84	68.54	70.66	586,140	+1.82(+2.64%)
Nov 21, 2022	68.31	69.64	68.16	68.84	564,375	-0.13(-0.19%)
Nov 18, 2022	69.73	70.29	68.41	68.97	439,674	+0.47(+0.69%)
Nov 17, 2022	69.19	69.23	65.92	68.50	707,484	-1.90(-2.70%)
Nov 16, 2022	71.48	72.27	70.24	70.40	954,597	-1.38(-1.92%)
Nov 15, 2022	71.06	72.13	70.56	71.78	645,440	+0.89(+1.26%)
Nov 14, 2022	70.00	71.27	69.52	70.89	654,938	+0.56(+0.80%)
Nov 11, 2022	66.42	70.35	66.02	70.33	1,265,876	+4.57(+6.95%)
Nov 10, 2022	64.33	65.76	63.25	65.76	868,567	+4.17(+6.77%)
Nov 09, 2022	61.79	62.53	58.78	61.59	1,647,468	-2.70(-4.20%)
Nov 08, 2022	64.08	65.90	62.57	64.29	1,096,723	+0.03(+0.05%)
Nov 07, 2022	63.26	64.31	62.78	64.26	871,972	+1.32(+2.10%)
Nov 04, 2022	65.22	65.22	62.60	62.94	1,105,060	-1.40(-2.18%)
Nov 03, 2022	64.16	64.89	63.24	64.34	712,004	-0.70(-1.08%)
Nov 02, 2022	66.45	67.28	65.00	65.04	785,370	-1.88(-2.81%)
Nov 01, 2022	67.24	67.43	66.08	66.92	919,365	-0.08(-0.12%)
Oct 31, 2022	67.17	67.24	66.28	67.00	356,077	-0.21(-0.31%)
Oct 28, 2022	66.43	67.94	66.24	67.21	337,594	+0.77(+1.16%)
Oct 27, 2022	67.18	67.18	66.02	66.44	397,446	-0.38(-0.57%)
Oct 26, 2022	66.64	68.29	66.22	66.82	429,747	+0.89(+1.35%)
Oct 25, 2022	64.59	65.97	64.20	65.93	430,952	+1.29(+2.00%)
Oct 24, 2022	64.00	64.80	63.41	64.64	327,095	+1.26(+1.99%)
Oct 21, 2022	62.26	63.48	60.33	63.38	361,243	+1.11(+1.78%)
Oct 20, 2022	63.45	63.75	62.12	62.27	462,621	-1.07(-1.69%)
Oct 19, 2022	63.98	64.46	62.99	63.34	470,363	-0.85(-1.32%)
Oct 18, 2022	65.70	66.53	64.03	64.19	527,391	+0.24(+0.38%)
Oct 17, 2022	61.75	64.16	61.75	63.95	576,441	+3.18(+5.23%)
Oct 14, 2022	61.07	61.56	60.22	60.77	883,654	+0.17(+0.28%)
Oct 13, 2022	58.14	61.14	57.52	60.60	400,424	+1.40(+2.36%)
Oct 12, 2022	59.80	60.55	58.52	59.20	529,323	-0.39(-0.65%)
Oct 11, 2022	58.49	60.72	58.10	59.59	623,455	+1.19(+2.04%)
Oct 10, 2022	60.21	60.21	58.36	58.40	613,684	-1.39(-2.32%)
Oct 07, 2022	61.70	61.93	59.44	59.79	311,778	-2.25(-3.63%)
Oct 06, 2022	62.53	63.01	61.95	62.04	255,094	-0.51(-0.82%)
Oct 05, 2022	62.36	63.24	61.93	62.55	274,428	-0.54(-0.86%)
Oct 04, 2022	61.63	63.13	61.32	63.09	664,587	+2.24(+3.68%)
Oct 03, 2022	60.19	61.52	59.21	60.85	460,605	+1.28(+2.15%)
Sep 30, 2022	59.75	61.78	59.29	59.57	694,621	+0.06(+0.10%)
Sep 29, 2022	59.15	59.78	58.31	59.51	396,104	-0.22(-0.37%)
Sep 28, 2022	58.26	60.01	58.26	59.73	431,033	+1.67(+2.88%)
Sep 27, 2022	58.87	59.26	57.21	58.06	505,648	-0.29(-0.50%)
Sep 26, 2022	57.98	58.80	57.32	58.35	695,700	+0.06(+0.10%)
Sep 23, 2022	57.02	58.33	56.17	58.29	730,365	+0.55(+0.95%)
Sep 22, 2022	58.75	58.75	57.45	57.74	354,013	-1.28(-2.17%)
Sep 21, 2022	61.12	61.41	59.02	59.02	538,396	-1.43(-2.37%)
Sep 20, 2022	59.97	60.63	58.94	60.45	595,260	+0.05(+0.08%)
Sep 19, 2022	60.34	60.69	59.01	60.40	375,921	-0.56(-0.92%)
Sep 16, 2022	61.10	61.12	59.69	60.96	1,277,678	-0.55(-0.89%)
Sep 15, 2022	62.76	63.33	61.49	61.51	744,226	-1.17(-1.87%)
Sep 14, 2022	62.17	62.73	61.49	62.68	757,097	+0.34(+0.55%)
Sep 13, 2022	62.13	63.00	61.83	62.34	847,326	-1.40(-2.20%)
Sep 12, 2022	63.00	64.06	62.90	63.74	673,398	+0.93(+1.48%)
Sep 09, 2022	61.14	62.93	61.09	62.81	878,979	+1.72(+2.82%)
Sep 08, 2022	59.82	61.57	59.58	61.09	658,671	+0.66(+1.09%)
Sep 07, 2022	57.78	60.98	57.61	60.43	721,613	+2.65(+4.59%)
Sep 06, 2022	58.42	58.42	56.85	57.78	551,188	-0.47(-0.81%)
Sep 02, 2022	59.20	59.46	57.89	58.25	419,333	-0.33(-0.56%)
Sep 01, 2022	58.85	58.85	57.27	58.58	487,519	-0.61(-1.03%)
Aug 31, 2022	59.48	60.05	58.69	59.19	893,692	+0.06(+0.10%)
Aug 30, 2022	60.16	60.16	58.76	59.13	366,157	-0.77(-1.29%)
Aug 29, 2022	60.00	60.26	59.35	59.90	414,545	-0.44(-0.73%)
Aug 26, 2022	62.69	62.69	60.13	60.34	454,150	-2.44(-3.89%)
Aug 25, 2022	61.98	62.88	61.80	62.78	342,480	+1.13(+1.83%)
Aug 24, 2022	60.44	61.86	60.13	61.65	442,895	+1.13(+1.87%)
Aug 23, 2022	62.68	62.68	60.10	60.52	770,605	-2.00(-3.20%)
Aug 22, 2022	63.92	64.62	62.34	62.52	617,532	-2.28(-3.52%)
Aug 19, 2022	65.80	65.84	64.27	64.80	393,096	-1.42(-2.14%)
Aug 18, 2022	66.63	66.72	65.50	66.22	341,100	-0.30(-0.45%)
Aug 17, 2022	66.26	67.25	66.15	66.52	532,668	-0.54(-0.81%)
Aug 16, 2022	67.21	68.09	66.67	67.06	439,601	-0.48(-0.71%)
Aug 15, 2022	66.20	67.69	66.04	67.54	448,146	+0.87(+1.30%)
Aug 12, 2022	64.87	66.95	64.73	66.67	479,028	+1.36(+2.08%)
Aug 11, 2022	65.85	66.47	65.06	65.31	567,328	+0.15(+0.23%)
Aug 10, 2022	64.50	65.17	64.10	65.16	619,103	+1.37(+2.15%)
Aug 09, 2022	63.25	64.03	63.25	63.79	741,500	+0.27(+0.43%)
Aug 08, 2022	62.88	64.59	62.72	63.52	577,606	+0.59(+0.94%)
Aug 05, 2022	58.85	64.67	58.15	62.93	1,744,701	+4.08(+6.93%)
Aug 04, 2022	59.50	59.89	58.81	58.85	1,147,004	-0.85(-1.42%)
Aug 03, 2022	60.53	60.53	59.49	59.70	573,778	-0.33(-0.55%)
Aug 02, 2022	58.99	60.57	58.64	60.03	582,167	+1.21(+2.06%)
Aug 01, 2022	58.15	59.23	58.15	58.82	509,760	+0.13(+0.22%)
Jul 29, 2022	58.37	58.85	58.02	58.69	557,441	-0.10(-0.17%)
Jul 28, 2022	59.79	59.79	57.72	58.79	686,396	-1.04(-1.74%)
Jul 27, 2022	59.24	60.22	58.40	59.83	872,661	+1.42(+2.43%)
Jul 26, 2022	57.76	59.00	57.56	58.41	578,920	+0.58(+1.00%)
Jul 25, 2022	56.82	57.90	56.02	57.83	565,321	+1.44(+2.55%)
Jul 22, 2022	57.80	57.80	55.75	56.39	1,147,971	-1.66(-2.86%)
Jul 21, 2022	58.25	58.75	57.65	58.05	685,896	+0.05(+0.09%)
Jul 20, 2022	58.00	58.80	57.37	58.00	514,856	+0.04(+0.07%)
Jul 19, 2022	57.68	58.23	57.41	57.96	642,404	+1.19(+2.10%)
Jul 18, 2022	56.52	57.93	56.33	56.77	466,133	+0.43(+0.76%)
Jul 15, 2022	56.14	56.52	55.59	56.34	452,670	+1.02(+1.84%)
Jul 14, 2022	55.99	56.02	55.12	55.32	361,927	-1.39(-2.45%)
Jul 13, 2022	56.12	56.96	55.72	56.71	200,701	-0.01(-0.02%)
Jul 12, 2022	56.24	57.00	56.18	56.72	341,969	+0.23(+0.41%)
Jul 11, 2022	57.01	57.27	56.30	56.49	234,213	-1.11(-1.93%)
Jul 08, 2022	57.83	58.36	57.22	57.60	443,054	-0.43(-0.74%)
Jul 07, 2022	56.92	58.16	56.77	58.03	786,263	+1.27(+2.24%)
Jul 06, 2022	57.31	58.00	56.43	56.76	671,770	-0.63(-1.10%)
Jul 05, 2022	56.95	57.52	55.09	57.39	423,389	-0.33(-0.57%)
Jul 01, 2022	56.26	57.93	55.86	57.72	469,722	+1.58(+2.81%)
Jun 30, 2022	56.57	56.87	55.72	56.14	560,616	-1.39(-2.42%)
Jun 29, 2022	57.49	58.03	56.72	57.53	465,975	-0.02(-0.03%)
Jun 28, 2022	59.16	59.59	57.48	57.55	649,695	-1.16(-1.98%)
Jun 27, 2022	57.57	59.03	57.43	58.71	543,431	+0.86(+1.49%)
Jun 24, 2022	57.53	58.69	56.72	57.85	833,579	+1.10(+1.94%)
Jun 23, 2022	57.23	57.89	56.34	56.75	760,750	-0.61(-1.06%)
Jun 22, 2022	53.90	58.18	53.88	57.36	1,119,866	+2.98(+5.48%)
Jun 21, 2022	55.20	55.26	53.98	54.38	884,502	-0.09(-0.17%)
Jun 17, 2022	53.49	55.11	53.42	54.47	1,277,409	+1.39(+2.62%)
Jun 16, 2022	54.15	54.89	52.60	53.08	953,366	-2.50(-4.50%)
Jun 15, 2022	56.27	56.84	54.80	55.58	657,438	-0.13(-0.23%)
Jun 14, 2022	57.43	57.50	55.13	55.71	732,779	-1.61(-2.81%)
Jun 13, 2022	57.60	57.93	56.64	57.32	621,678	-1.77(-3.00%)
Jun 10, 2022	59.87	60.17	59.03	59.09	587,085	-1.46(-2.41%)
Jun 09, 2022	61.30	61.30	59.92	60.55	818,019	-1.03(-1.67%)
Jun 08, 2022	61.97	62.52	61.46	61.58	398,485	-0.63(-1.01%)
Jun 07, 2022	61.51	62.54	61.22	62.21	826,505	+0.31(+0.50%)
Jun 06, 2022	64.25	64.48	61.48	61.90	616,504	-1.63(-2.57%)
Jun 03, 2022	66.07	66.07	63.40	63.53	641,129	-3.06(-4.60%)
Jun 02, 2022	64.40	66.60	63.51	66.59	363,902	+2.31(+3.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Globus Medical Inc (NY: GMED )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Globus Medical Inc (NY: GMED )

Historical Prices

Sections

Services

Malvern Daily Record