NYSE - Nasdaq Real Time Price • USD
Globus Medical, Inc. (GMED)
As of 1:42 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 51.34 | 51.40 | 50.02 | 50.58 | 50.58 | 253,979 |
Apr 24, 2024 | 51.08 | 51.99 | 51.05 | 51.44 | 51.44 | 883,800 |
Apr 23, 2024 | 51.52 | 51.65 | 51.02 | 51.27 | 51.27 | 900,500 |
Apr 22, 2024 | 50.66 | 51.58 | 50.46 | 51.25 | 51.25 | 967,600 |
Apr 19, 2024 | 51.03 | 51.56 | 49.94 | 50.35 | 50.35 | 1,058,600 |
Apr 18, 2024 | 51.17 | 51.54 | 50.65 | 50.75 | 50.75 | 969,600 |
Apr 17, 2024 | 51.74 | 52.04 | 51.10 | 51.20 | 51.20 | 1,160,600 |
Apr 16, 2024 | 51.74 | 52.02 | 50.75 | 51.79 | 51.79 | 1,091,500 |
Apr 15, 2024 | 52.22 | 52.84 | 51.58 | 51.82 | 51.82 | 757,000 |
Apr 12, 2024 | 51.94 | 52.39 | 51.32 | 51.67 | 51.67 | 731,400 |
Apr 11, 2024 | 53.79 | 54.16 | 52.33 | 52.47 | 52.47 | 757,100 |
Apr 10, 2024 | 52.89 | 53.51 | 52.44 | 53.11 | 53.11 | 617,300 |
Apr 9, 2024 | 53.36 | 53.73 | 53.13 | 53.68 | 53.68 | 679,900 |
Apr 8, 2024 | 52.08 | 53.40 | 51.86 | 53.17 | 53.17 | 1,286,200 |
Apr 5, 2024 | 51.02 | 51.87 | 50.95 | 51.83 | 51.83 | 878,900 |
Apr 4, 2024 | 52.77 | 52.87 | 51.13 | 51.22 | 51.22 | 1,127,000 |
Apr 3, 2024 | 51.70 | 52.71 | 51.28 | 52.34 | 52.34 | 1,159,100 |
Apr 2, 2024 | 52.52 | 52.60 | 51.48 | 51.82 | 51.82 | 767,600 |
Apr 1, 2024 | 53.78 | 54.04 | 52.47 | 53.13 | 53.13 | 1,415,800 |
Mar 28, 2024 | 53.00 | 53.98 | 52.91 | 53.64 | 53.64 | 764,300 |
Mar 27, 2024 | 52.00 | 53.26 | 51.88 | 53.06 | 53.06 | 874,400 |
Mar 26, 2024 | 51.41 | 51.86 | 50.91 | 51.62 | 51.62 | 825,700 |
Mar 25, 2024 | 52.12 | 52.26 | 50.87 | 51.15 | 51.15 | 833,100 |
Mar 22, 2024 | 52.60 | 52.73 | 51.87 | 52.02 | 52.02 | 858,700 |
Mar 21, 2024 | 52.22 | 52.51 | 51.38 | 52.13 | 52.13 | 960,300 |
Mar 20, 2024 | 51.97 | 52.16 | 51.00 | 51.83 | 51.83 | 775,600 |
Mar 19, 2024 | 51.75 | 52.03 | 51.56 | 51.98 | 51.98 | 970,400 |
Mar 18, 2024 | 53.47 | 53.58 | 51.58 | 51.65 | 51.65 | 1,695,000 |
Mar 15, 2024 | 51.42 | 52.50 | 51.03 | 51.40 | 51.40 | 2,682,400 |
Mar 14, 2024 | 55.17 | 55.31 | 51.21 | 51.87 | 51.87 | 2,940,000 |
Mar 13, 2024 | 55.36 | 56.00 | 55.07 | 55.35 | 55.35 | 611,100 |
Mar 12, 2024 | 54.78 | 56.00 | 54.34 | 55.29 | 55.29 | 672,000 |
Mar 11, 2024 | 55.13 | 55.66 | 54.28 | 55.10 | 55.10 | 853,100 |
Mar 8, 2024 | 54.49 | 55.80 | 54.29 | 55.36 | 55.36 | 989,700 |
Mar 7, 2024 | 54.97 | 55.31 | 54.00 | 54.38 | 54.38 | 714,000 |
Mar 6, 2024 | 53.82 | 54.70 | 53.73 | 54.49 | 54.49 | 661,500 |
Mar 5, 2024 | 55.10 | 55.22 | 53.41 | 53.68 | 53.68 | 797,400 |
Mar 4, 2024 | 54.53 | 55.24 | 54.00 | 55.20 | 55.20 | 848,200 |
Mar 1, 2024 | 53.77 | 54.75 | 53.19 | 54.45 | 54.45 | 631,600 |
Feb 29, 2024 | 54.69 | 55.01 | 53.83 | 53.99 | 53.99 | 1,314,800 |
Feb 28, 2024 | 55.98 | 56.26 | 54.09 | 54.46 | 54.46 | 936,500 |
Feb 27, 2024 | 55.91 | 57.38 | 55.68 | 56.43 | 56.43 | 1,462,100 |
Feb 26, 2024 | 56.20 | 56.88 | 55.68 | 55.91 | 55.91 | 1,145,100 |
Feb 23, 2024 | 55.19 | 56.38 | 54.83 | 56.29 | 56.29 | 1,244,400 |
Feb 22, 2024 | 55.00 | 56.12 | 54.55 | 55.26 | 55.26 | 1,032,900 |
Feb 21, 2024 | 53.56 | 56.66 | 52.61 | 55.00 | 55.00 | 2,790,000 |
Feb 20, 2024 | 53.57 | 54.42 | 52.96 | 54.16 | 54.16 | 1,578,600 |
Feb 16, 2024 | 53.40 | 54.51 | 53.01 | 53.82 | 53.82 | 962,000 |
Feb 15, 2024 | 53.03 | 53.62 | 52.90 | 53.55 | 53.55 | 873,100 |
Feb 14, 2024 | 52.50 | 52.87 | 51.78 | 52.75 | 52.75 | 1,114,400 |
Feb 13, 2024 | 51.19 | 52.34 | 51.10 | 52.15 | 52.15 | 1,361,500 |
Feb 12, 2024 | 52.26 | 53.04 | 51.95 | 52.30 | 52.30 | 956,600 |
Feb 9, 2024 | 52.47 | 52.85 | 51.98 | 52.36 | 52.36 | 547,500 |
Feb 8, 2024 | 52.53 | 52.73 | 52.00 | 52.48 | 52.48 | 479,800 |
Feb 7, 2024 | 52.90 | 53.18 | 52.25 | 52.84 | 52.84 | 532,100 |
Feb 6, 2024 | 52.17 | 52.95 | 51.85 | 52.71 | 52.71 | 931,100 |
Feb 5, 2024 | 51.55 | 52.12 | 51.03 | 51.96 | 51.96 | 1,043,300 |
Feb 2, 2024 | 52.03 | 52.26 | 51.26 | 51.83 | 51.83 | 1,151,300 |
Feb 1, 2024 | 52.75 | 53.03 | 51.95 | 52.48 | 52.48 | 1,312,800 |
Jan 31, 2024 | 53.75 | 54.50 | 52.73 | 52.79 | 52.79 | 1,721,300 |
Jan 30, 2024 | 54.37 | 54.50 | 53.82 | 53.90 | 53.90 | 548,600 |
Jan 29, 2024 | 53.45 | 54.58 | 53.45 | 54.54 | 54.54 | 737,500 |
Jan 26, 2024 | 54.18 | 54.43 | 53.54 | 53.75 | 53.75 | 745,200 |
Jan 25, 2024 | 54.43 | 54.51 | 53.24 | 53.74 | 53.74 | 980,000 |
Jan 24, 2024 | 55.04 | 55.84 | 53.82 | 53.99 | 53.99 | 1,223,700 |
Jan 23, 2024 | 56.38 | 56.38 | 54.30 | 54.59 | 54.59 | 980,900 |
Jan 22, 2024 | 57.08 | 57.46 | 55.87 | 56.03 | 56.03 | 1,627,900 |
Jan 19, 2024 | 55.94 | 56.70 | 55.42 | 56.52 | 56.52 | 1,787,500 |
Jan 18, 2024 | 55.26 | 55.87 | 54.69 | 55.71 | 55.71 | 1,823,700 |
Jan 17, 2024 | 54.93 | 55.57 | 54.40 | 54.92 | 54.92 | 1,419,900 |
Jan 16, 2024 | 55.82 | 56.61 | 54.78 | 55.36 | 55.36 | 1,187,300 |
Jan 12, 2024 | 56.55 | 57.39 | 56.06 | 56.22 | 56.22 | 1,209,000 |
Jan 11, 2024 | 55.00 | 57.37 | 54.18 | 56.17 | 56.17 | 3,829,900 |
Jan 10, 2024 | 54.02 | 54.44 | 53.47 | 54.40 | 54.40 | 894,200 |
Jan 9, 2024 | 53.31 | 54.72 | 53.26 | 53.84 | 53.84 | 1,006,600 |
Jan 8, 2024 | 53.13 | 53.86 | 52.69 | 53.62 | 53.62 | 1,522,700 |
Jan 5, 2024 | 52.69 | 53.54 | 52.48 | 52.96 | 52.96 | 1,272,900 |
Jan 4, 2024 | 51.69 | 53.24 | 51.60 | 52.94 | 52.94 | 1,951,900 |
Jan 3, 2024 | 52.38 | 52.81 | 51.51 | 51.93 | 51.93 | 1,096,200 |
Jan 2, 2024 | 53.04 | 53.90 | 52.89 | 53.16 | 53.16 | 801,200 |
Dec 29, 2023 | 53.69 | 54.05 | 53.27 | 53.29 | 53.29 | 634,000 |
Dec 28, 2023 | 52.95 | 54.25 | 52.95 | 54.02 | 54.02 | 882,700 |
Dec 27, 2023 | 54.10 | 54.24 | 52.95 | 53.16 | 53.16 | 1,168,000 |
Dec 26, 2023 | 53.74 | 54.25 | 53.44 | 54.09 | 54.09 | 448,100 |
Dec 22, 2023 | 54.20 | 54.81 | 53.10 | 53.67 | 53.67 | 630,400 |
Dec 21, 2023 | 52.23 | 54.03 | 51.95 | 53.96 | 53.96 | 1,197,000 |
Dec 20, 2023 | 52.70 | 53.30 | 51.83 | 51.87 | 51.87 | 1,246,000 |
Dec 19, 2023 | 50.73 | 52.19 | 50.73 | 51.79 | 51.79 | 1,376,000 |
Dec 18, 2023 | 49.67 | 50.98 | 49.14 | 50.63 | 50.63 | 1,593,700 |
Dec 15, 2023 | 50.89 | 51.06 | 49.43 | 49.54 | 49.54 | 2,757,100 |
Dec 14, 2023 | 50.34 | 52.07 | 50.24 | 51.12 | 51.12 | 1,426,900 |
Dec 13, 2023 | 47.90 | 49.62 | 47.19 | 49.41 | 49.41 | 1,088,600 |
Dec 12, 2023 | 47.10 | 48.24 | 46.75 | 47.87 | 47.87 | 1,029,700 |
Dec 11, 2023 | 46.26 | 47.65 | 46.26 | 47.07 | 47.07 | 1,679,800 |
Dec 8, 2023 | 45.40 | 46.63 | 45.21 | 46.51 | 46.51 | 2,123,500 |
Dec 7, 2023 | 44.57 | 45.40 | 44.02 | 45.33 | 45.33 | 1,374,300 |
Dec 6, 2023 | 45.57 | 45.66 | 44.40 | 44.46 | 44.46 | 1,024,300 |
Dec 5, 2023 | 46.10 | 46.38 | 45.12 | 45.34 | 45.34 | 1,280,300 |
Dec 4, 2023 | 45.63 | 46.75 | 45.60 | 46.31 | 46.31 | 1,211,600 |
Dec 1, 2023 | 44.74 | 46.01 | 44.41 | 46.01 | 46.01 | 1,131,600 |
Nov 30, 2023 | 44.74 | 45.25 | 44.24 | 44.92 | 44.92 | 891,500 |
Nov 29, 2023 | 45.02 | 45.80 | 44.76 | 44.83 | 44.83 | 1,021,800 |
Nov 28, 2023 | 46.10 | 46.10 | 44.88 | 44.89 | 44.89 | 907,300 |
Nov 27, 2023 | 45.99 | 46.24 | 45.62 | 46.07 | 46.07 | 906,100 |
Nov 24, 2023 | 45.90 | 46.34 | 45.64 | 46.32 | 46.32 | 329,100 |
Nov 22, 2023 | 46.45 | 46.65 | 45.81 | 45.98 | 45.98 | 766,100 |
Nov 21, 2023 | 45.46 | 45.97 | 45.38 | 45.91 | 45.91 | 880,900 |
Nov 20, 2023 | 45.49 | 45.69 | 45.27 | 45.38 | 45.38 | 836,900 |
Nov 17, 2023 | 46.64 | 46.70 | 45.25 | 45.57 | 45.57 | 905,400 |
Nov 16, 2023 | 45.77 | 46.44 | 45.17 | 46.21 | 46.21 | 1,222,100 |
Nov 15, 2023 | 45.98 | 46.81 | 45.64 | 45.81 | 45.81 | 1,427,900 |
Nov 14, 2023 | 44.77 | 46.53 | 44.70 | 46.06 | 46.06 | 2,001,300 |
Nov 13, 2023 | 44.22 | 44.62 | 43.68 | 43.79 | 43.79 | 1,429,600 |
Nov 10, 2023 | 44.16 | 44.24 | 43.39 | 44.16 | 44.16 | 1,153,800 |
Nov 9, 2023 | 45.84 | 45.84 | 43.39 | 43.89 | 43.89 | 1,733,700 |
Nov 8, 2023 | 45.34 | 47.53 | 44.01 | 45.87 | 45.87 | 2,676,300 |
Nov 7, 2023 | 46.57 | 46.84 | 46.07 | 46.19 | 46.19 | 1,286,600 |
Nov 6, 2023 | 46.91 | 47.30 | 46.27 | 46.51 | 46.51 | 1,482,600 |
Nov 3, 2023 | 47.04 | 47.44 | 46.47 | 46.99 | 46.99 | 1,136,800 |
Nov 2, 2023 | 46.62 | 46.98 | 45.87 | 46.29 | 46.29 | 824,900 |
Nov 1, 2023 | 45.69 | 46.13 | 45.28 | 45.99 | 45.99 | 825,000 |
Oct 31, 2023 | 46.04 | 46.53 | 45.68 | 45.71 | 45.71 | 925,800 |
Oct 30, 2023 | 46.20 | 46.25 | 44.72 | 45.58 | 45.58 | 3,248,500 |
Oct 27, 2023 | 46.54 | 46.54 | 45.15 | 45.66 | 45.66 | 914,200 |
Oct 26, 2023 | 46.27 | 47.01 | 46.03 | 46.27 | 46.27 | 1,025,700 |
Oct 25, 2023 | 48.89 | 48.89 | 46.41 | 46.66 | 46.66 | 1,382,200 |
Oct 24, 2023 | 50.36 | 50.71 | 49.22 | 49.29 | 49.29 | 980,700 |
Oct 23, 2023 | 51.00 | 51.39 | 50.30 | 50.42 | 50.42 | 1,127,000 |
Oct 20, 2023 | 51.89 | 52.47 | 51.12 | 51.31 | 51.31 | 1,443,400 |
Oct 19, 2023 | 53.64 | 53.82 | 51.39 | 51.40 | 51.40 | 1,789,800 |
Oct 18, 2023 | 55.15 | 55.44 | 53.88 | 53.88 | 53.88 | 1,002,700 |
Oct 17, 2023 | 53.75 | 55.90 | 53.75 | 55.14 | 55.14 | 1,425,500 |
Oct 16, 2023 | 53.51 | 54.61 | 53.44 | 54.22 | 54.22 | 1,238,000 |
Oct 13, 2023 | 53.09 | 53.89 | 52.58 | 53.12 | 53.12 | 1,494,800 |
Oct 12, 2023 | 54.38 | 54.79 | 53.02 | 53.20 | 53.20 | 2,284,100 |
Oct 11, 2023 | 52.69 | 53.05 | 52.19 | 53.02 | 53.02 | 1,510,100 |
Oct 10, 2023 | 53.23 | 53.91 | 52.89 | 53.02 | 53.02 | 1,431,100 |
Oct 9, 2023 | 52.47 | 53.65 | 52.38 | 53.22 | 53.22 | 1,205,500 |
Oct 6, 2023 | 51.45 | 53.35 | 51.45 | 52.81 | 52.81 | 2,045,100 |
Oct 5, 2023 | 50.71 | 52.23 | 50.26 | 51.87 | 51.87 | 1,311,900 |
Oct 4, 2023 | 51.45 | 51.54 | 50.05 | 50.64 | 50.64 | 1,040,200 |
Oct 3, 2023 | 50.03 | 52.16 | 50.03 | 51.39 | 51.39 | 2,335,000 |
Oct 2, 2023 | 49.35 | 49.91 | 48.78 | 49.59 | 49.59 | 1,052,400 |
Sep 29, 2023 | 50.58 | 50.79 | 49.53 | 49.65 | 49.65 | 1,006,500 |
Sep 28, 2023 | 50.07 | 50.74 | 49.91 | 50.25 | 50.25 | 871,800 |
Sep 27, 2023 | 49.79 | 50.13 | 49.09 | 49.96 | 49.96 | 1,646,100 |
Sep 26, 2023 | 50.00 | 50.55 | 49.49 | 49.50 | 49.50 | 1,070,800 |
Sep 25, 2023 | 50.56 | 50.73 | 50.10 | 50.27 | 50.27 | 886,700 |
Sep 22, 2023 | 51.15 | 51.47 | 50.68 | 50.77 | 50.77 | 719,800 |
Sep 21, 2023 | 52.60 | 52.67 | 51.08 | 51.09 | 51.09 | 1,098,000 |
Sep 20, 2023 | 53.21 | 53.34 | 52.75 | 52.86 | 52.86 | 1,325,600 |
Sep 19, 2023 | 52.62 | 53.30 | 52.34 | 53.21 | 53.21 | 2,605,900 |
Sep 18, 2023 | 50.01 | 51.83 | 49.82 | 51.60 | 51.60 | 1,868,100 |
Sep 15, 2023 | 49.47 | 50.30 | 49.40 | 50.01 | 50.01 | 2,781,600 |
Sep 14, 2023 | 49.52 | 49.73 | 48.86 | 49.33 | 49.33 | 1,864,500 |
Sep 13, 2023 | 49.82 | 50.18 | 49.08 | 49.10 | 49.10 | 1,759,100 |
Sep 12, 2023 | 50.87 | 51.01 | 49.93 | 50.04 | 50.04 | 1,224,800 |
Sep 11, 2023 | 51.14 | 51.51 | 50.81 | 51.05 | 51.05 | 1,712,000 |
Sep 8, 2023 | 51.76 | 52.06 | 50.41 | 50.85 | 50.85 | 2,240,200 |
Sep 7, 2023 | 53.75 | 53.75 | 51.72 | 51.77 | 51.77 | 3,454,400 |
Sep 6, 2023 | 52.91 | 54.02 | 52.40 | 53.81 | 53.81 | 2,956,600 |
Sep 5, 2023 | 54.39 | 54.39 | 52.81 | 52.91 | 52.91 | 2,575,400 |
Sep 1, 2023 | 53.90 | 54.34 | 52.94 | 54.23 | 54.23 | 2,740,200 |
Aug 31, 2023 | 55.08 | 55.21 | 53.33 | 54.10 | 54.10 | 20,919,900 |
Aug 30, 2023 | 54.26 | 56.62 | 54.14 | 55.35 | 55.35 | 10,242,500 |
Aug 29, 2023 | 54.01 | 54.27 | 52.81 | 54.21 | 54.21 | 3,538,700 |
Aug 28, 2023 | 55.25 | 55.61 | 53.12 | 53.84 | 53.84 | 4,042,200 |
Aug 25, 2023 | 53.59 | 55.17 | 53.45 | 54.76 | 54.76 | 1,129,000 |
Aug 24, 2023 | 53.91 | 54.22 | 53.32 | 53.52 | 53.52 | 1,261,700 |
Aug 23, 2023 | 54.52 | 55.44 | 54.02 | 54.07 | 54.07 | 1,363,400 |
Aug 22, 2023 | 55.22 | 55.45 | 53.38 | 54.10 | 54.10 | 1,410,100 |
Aug 21, 2023 | 54.89 | 56.17 | 54.84 | 55.39 | 55.39 | 2,092,000 |
Aug 18, 2023 | 54.60 | 55.51 | 54.47 | 55.01 | 55.01 | 792,400 |
Aug 17, 2023 | 56.25 | 56.34 | 54.91 | 54.98 | 54.98 | 608,600 |
Aug 16, 2023 | 56.85 | 57.42 | 56.01 | 56.17 | 56.17 | 507,400 |
Aug 15, 2023 | 57.33 | 57.67 | 57.02 | 57.10 | 57.10 | 413,600 |
Aug 14, 2023 | 57.06 | 57.59 | 56.68 | 57.49 | 57.49 | 815,200 |
Aug 11, 2023 | 56.06 | 57.19 | 55.90 | 57.04 | 57.04 | 538,100 |
Aug 10, 2023 | 56.37 | 57.06 | 56.21 | 56.38 | 56.38 | 388,900 |
Aug 9, 2023 | 56.85 | 57.00 | 56.06 | 56.37 | 56.37 | 566,600 |
Aug 8, 2023 | 57.22 | 57.22 | 55.92 | 56.83 | 56.83 | 844,000 |
Aug 7, 2023 | 56.89 | 58.21 | 56.77 | 57.62 | 57.62 | 1,001,400 |
Aug 4, 2023 | 58.00 | 59.30 | 55.89 | 56.71 | 56.71 | 1,330,000 |
Aug 3, 2023 | 59.13 | 59.13 | 57.62 | 57.79 | 57.79 | 1,104,700 |
Aug 2, 2023 | 58.52 | 59.83 | 58.02 | 59.69 | 59.69 | 978,100 |
Aug 1, 2023 | 59.55 | 60.20 | 58.91 | 58.98 | 58.98 | 1,061,700 |
Jul 31, 2023 | 60.90 | 60.93 | 59.84 | 60.27 | 60.27 | 855,000 |
Jul 28, 2023 | 61.51 | 61.61 | 60.77 | 60.94 | 60.94 | 654,500 |
Jul 27, 2023 | 62.67 | 62.88 | 60.99 | 60.99 | 60.99 | 857,400 |
Jul 26, 2023 | 61.64 | 62.48 | 61.64 | 62.25 | 62.25 | 626,100 |
Jul 25, 2023 | 60.75 | 61.92 | 60.75 | 61.71 | 61.71 | 1,055,700 |
Jul 24, 2023 | 61.74 | 62.20 | 60.93 | 61.16 | 61.16 | 562,500 |
Jul 21, 2023 | 61.85 | 62.24 | 61.20 | 61.76 | 61.76 | 642,900 |
Jul 20, 2023 | 61.82 | 62.13 | 61.29 | 61.76 | 61.76 | 1,085,100 |
Jul 19, 2023 | 62.67 | 62.76 | 61.18 | 61.35 | 61.35 | 921,400 |
Jul 18, 2023 | 62.18 | 62.68 | 61.79 | 62.37 | 62.37 | 627,700 |
Jul 17, 2023 | 61.73 | 62.45 | 61.44 | 62.27 | 62.27 | 554,200 |
Jul 14, 2023 | 61.89 | 62.27 | 61.66 | 61.95 | 61.95 | 574,300 |
Jul 13, 2023 | 61.76 | 62.10 | 61.23 | 61.93 | 61.93 | 496,600 |
Jul 12, 2023 | 61.13 | 61.98 | 60.70 | 61.64 | 61.64 | 1,097,000 |
Jul 11, 2023 | 59.78 | 60.55 | 59.78 | 60.46 | 60.46 | 716,100 |
Jul 10, 2023 | 58.05 | 60.36 | 57.78 | 59.74 | 59.74 | 877,800 |
Jul 7, 2023 | 56.44 | 58.09 | 56.10 | 58.07 | 58.07 | 1,106,200 |
Jul 6, 2023 | 57.09 | 57.23 | 55.96 | 56.72 | 56.72 | 713,900 |
Jul 5, 2023 | 57.81 | 57.97 | 57.38 | 57.55 | 57.55 | 499,000 |
Jul 3, 2023 | 59.10 | 59.42 | 57.61 | 58.13 | 58.13 | 409,900 |
Jun 30, 2023 | 59.27 | 59.99 | 58.81 | 59.54 | 59.54 | 900,800 |
Jun 29, 2023 | 58.21 | 59.08 | 58.05 | 58.86 | 58.86 | 408,700 |
Jun 28, 2023 | 58.46 | 58.49 | 57.96 | 58.49 | 58.49 | 582,700 |
Jun 27, 2023 | 57.90 | 58.43 | 57.28 | 58.32 | 58.32 | 877,600 |
Jun 26, 2023 | 58.34 | 58.42 | 57.43 | 57.80 | 57.80 | 539,700 |
Jun 23, 2023 | 58.24 | 58.79 | 57.99 | 58.43 | 58.43 | 1,189,000 |
Jun 22, 2023 | 57.75 | 58.55 | 57.41 | 58.53 | 58.53 | 785,500 |
Jun 21, 2023 | 57.12 | 57.77 | 56.84 | 57.74 | 57.74 | 770,900 |
Jun 20, 2023 | 58.04 | 58.32 | 57.40 | 57.47 | 57.47 | 897,200 |
Jun 16, 2023 | 59.07 | 59.30 | 58.43 | 58.63 | 58.63 | 1,167,200 |
Jun 15, 2023 | 56.19 | 58.84 | 56.14 | 58.73 | 58.73 | 1,128,200 |
Jun 14, 2023 | 57.55 | 58.03 | 56.32 | 56.45 | 56.45 | 755,100 |
Jun 13, 2023 | 56.90 | 57.46 | 56.32 | 56.34 | 56.34 | 666,000 |
Jun 12, 2023 | 56.08 | 56.95 | 55.85 | 56.87 | 56.87 | 759,900 |
Jun 9, 2023 | 55.85 | 56.19 | 55.59 | 55.73 | 55.73 | 762,000 |
Jun 8, 2023 | 56.01 | 56.01 | 55.44 | 55.91 | 55.91 | 485,300 |
Jun 7, 2023 | 56.19 | 56.35 | 55.56 | 56.08 | 56.08 | 701,500 |
Jun 6, 2023 | 55.42 | 56.21 | 55.25 | 56.19 | 56.19 | 586,800 |
Jun 5, 2023 | 55.63 | 55.78 | 55.02 | 55.46 | 55.46 | 849,600 |
Jun 2, 2023 | 55.53 | 55.98 | 55.17 | 55.78 | 55.78 | 658,900 |
Jun 1, 2023 | 54.49 | 55.42 | 54.05 | 55.01 | 55.01 | 1,083,700 |
May 31, 2023 | 52.15 | 54.54 | 51.79 | 54.13 | 54.13 | 1,580,100 |
May 30, 2023 | 52.95 | 53.33 | 52.27 | 52.61 | 52.61 | 972,800 |
May 26, 2023 | 53.08 | 53.54 | 52.66 | 52.93 | 52.93 | 1,236,500 |
May 25, 2023 | 53.22 | 53.35 | 52.38 | 53.07 | 53.07 | 818,600 |
May 24, 2023 | 54.38 | 54.41 | 53.30 | 53.38 | 53.38 | 1,380,800 |
May 23, 2023 | 56.78 | 56.78 | 54.58 | 54.71 | 54.71 | 1,127,400 |
May 22, 2023 | 56.02 | 57.02 | 55.86 | 56.86 | 56.86 | 1,120,200 |
May 19, 2023 | 57.14 | 57.61 | 55.98 | 56.16 | 56.16 | 1,163,900 |
May 18, 2023 | 56.77 | 57.03 | 56.41 | 56.73 | 56.73 | 836,500 |
May 17, 2023 | 56.55 | 57.32 | 55.67 | 56.84 | 56.84 | 1,795,400 |
May 16, 2023 | 56.51 | 57.20 | 55.64 | 56.46 | 56.46 | 1,643,300 |
May 15, 2023 | 56.84 | 57.22 | 56.27 | 56.66 | 56.66 | 1,888,200 |
May 12, 2023 | 57.56 | 57.72 | 56.37 | 56.83 | 56.83 | 1,158,600 |
May 11, 2023 | 57.22 | 57.77 | 56.98 | 57.45 | 57.45 | 1,624,900 |
May 10, 2023 | 56.96 | 57.60 | 56.56 | 57.36 | 57.36 | 1,347,000 |
May 9, 2023 | 57.75 | 57.82 | 56.54 | 56.65 | 56.65 | 1,144,100 |
May 8, 2023 | 58.35 | 58.58 | 57.51 | 58.17 | 58.17 | 1,008,100 |
May 5, 2023 | 58.18 | 58.62 | 57.05 | 58.45 | 58.45 | 3,929,200 |
May 4, 2023 | 56.84 | 57.43 | 56.10 | 56.59 | 56.59 | 2,664,600 |
May 3, 2023 | 56.44 | 57.58 | 56.20 | 56.81 | 56.81 | 1,312,400 |
May 2, 2023 | 57.91 | 57.99 | 56.39 | 56.48 | 56.48 | 1,551,300 |
May 1, 2023 | 58.26 | 58.79 | 57.89 | 58.08 | 58.08 | 1,631,800 |
Apr 28, 2023 | 57.44 | 58.39 | 57.03 | 58.14 | 58.14 | 2,701,100 |
Apr 27, 2023 | 57.70 | 57.87 | 56.77 | 57.53 | 57.53 | 2,570,200 |
Apr 26, 2023 | 57.52 | 57.89 | 57.18 | 57.66 | 57.66 | 712,900 |
Apr 25, 2023 | 57.74 | 58.12 | 57.56 | 57.65 | 57.65 | 893,800 |
Related Tickers
ATEC Alphatec Holdings, Inc.
12.32
-3.28%
OFIX Orthofix Medical Inc.
13.09
-3.47%
MASI Masimo Corporation
134.79
-0.83%
FNA Paragon 28, Inc.
9.29
-3.63%
ZBH Zimmer Biomet Holdings, Inc.
119.72
-1.20%
NARI Inari Medical, Inc.
38.26
+0.21%
IRTC iRhythm Technologies, Inc.
112.76
-3.16%
TMCI Treace Medical Concepts, Inc.
10.28
-3.66%
CNMD CONMED Corporation
62.43
-10.83%
NVCR NovoCure Limited
12.27
-0.57%