Globus Medical Stock Price History
NYSE: GMEDHealth CareMedical/Dental InstrumentsUSD
74.65+1.32 (+1.80%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GMED price history at a glance
The price history for Globus Medical (GMED) on this page begins on July 30, 2012, when the stock closed at $13.50; it most recently closed at $74.65 on October 5, 2026. The highest price in this record is $101.40, reached on January 5, 2026; the latest close is 26.4% below that peak. Across the 13 complete calendar years in the table, GMED finished higher in 10 and lower in 3. Its best year was 2013 (+77.4%) and its worst was 2023 (-28.2%).
Over roughly 14 years the share price changed +453.0%, a 12.8% compound annual price return (excluding dividends). In the last 12 months alone, GMED has gained 32.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $101.40
- Date of high
- Jan 5, 2026
- Low since 2012
- $10.26
- Date of low
- Dec 31, 2012
- 52-week high
- $101.40
- 52-week low
- $56.66
- IPO year
- 2012
- Last close
- $74.65
GMED returns
1 week
-1.26%
1 month
+0.17%
3 months
-4.43%
6 months
-17.44%
Year to date
-14.50%
1 year
+31.96%
3 years
+40.53%
5 years
-2.33%
GMED price return, excluding dividends.
GMED annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 74.65 | -14.49% |
| 2025 | 87.30 | +5.45% |
| 2024 | 82.79 | +55.36% |
| 2023 | 53.29 | -28.25% |
| 2022 | 74.27 | +2.87% |
| 2021 | 72.20 | +10.70% |
| 2020 | 65.22 | +11.83% |
| 2019 | 58.32 | +45.80% |
| 2018 | 40.00 | -2.68% |
| 2017 | 41.10 | +65.66% |
| 2016 | 24.81 | -10.82% |
| 2015 | 27.82 | +17.28% |
| 2014 | 23.72 | +21.08% |
| 2013 | 19.59 | +77.45% |
| 2012* | 11.04 | -18.22% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
GMED daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 73.90 | 75.32 | 73.68 | 74.65 | +1.80% | |
| 73.48 | 74.25 | 72.54 | 73.33 | -0.57% | |
| 75.56 | 76.66 | 73.26 | 73.75 | -3.51% | |
| 77.01 | 77.66 | 75.84 | 76.43 | -0.18% | |
| 75.60 | 77.17 | 75.03 | 76.57 | +1.28% | |
| 75.00 | 76.16 | 74.22 | 75.60 | +1.60% | |
| 74.61 | 75.26 | 74.18 | 74.41 | -0.65% | |
| 75.42 | 75.50 | 74.57 | 74.90 | -1.04% | |
| 74.62 | 75.78 | 73.80 | 75.69 | +1.22% | |
| 74.25 | 75.15 | 73.67 | 74.78 | +0.35% | |
| 74.53 | 75.10 | 73.69 | 74.52 | +0.34% | |
| 74.21 | 74.99 | 73.70 | 74.27 | +0.42% | |
| 74.95 | 75.34 | 73.75 | 73.96 | -1.64% | |
| 74.99 | 75.73 | 74.37 | 75.19 | +1.21% | |
| 74.00 | 74.41 | 73.17 | 74.29 | +0.28% | |
| 73.94 | 75.03 | 73.54 | 74.08 | -0.11% | |
| 75.76 | 76.19 | 74.15 | 74.16 | -1.46% | |
| 74.64 | 76.10 | 74.58 | 75.26 | +0.76% | |
| 75.48 | 75.71 | 74.17 | 74.69 | -1.43% | |
| 74.95 | 76.89 | 74.73 | 75.77 | +2.13% | |
| 74.42 | 74.54 | 73.12 | 74.19 | +0.86% | |
| 74.01 | 74.49 | 72.84 | 73.56 | -1.29% | |
| 74.51 | 75.51 | 74.01 | 74.52 | -0.69% | |
| 77.79 | 78.29 | 74.95 | 75.04 | -4.15% | |
| 77.23 | 78.69 | 77.07 | 78.29 | +0.22% | |
| 81.11 | 81.54 | 78.04 | 78.12 | -3.15% | |
| 80.23 | 82.45 | 80.03 | 80.66 | +0.22% | |
| 81.46 | 82.89 | 79.69 | 80.48 | -1.09% | |
| 82.07 | 82.15 | 81.00 | 81.37 | -1.93% | |
| 82.61 | 83.53 | 81.80 | 82.97 | +0.52% | |
| 82.02 | 84.01 | 81.67 | 82.54 | -0.67% | |
| 82.50 | 83.86 | 81.81 | 83.10 | +0.17% | |
| 83.99 | 84.50 | 82.96 | 82.96 | -1.33% | |
| 86.92 | 87.27 | 83.62 | 84.08 | -3.26% | |
| 85.57 | 87.16 | 85.26 | 86.91 | +1.45% | |
| 87.83 | 88.40 | 85.62 | 85.67 | -3.02% | |
| 87.33 | 88.89 | 86.98 | 88.34 | +2.20% | |
| 85.01 | 87.46 | 85.01 | 86.44 | +1.55% | |
| 85.05 | 85.57 | 84.46 | 85.12 | -0.91% | |
| 84.74 | 86.42 | 84.74 | 85.90 | -0.05% | |
| 85.84 | 86.37 | 84.62 | 85.94 | +0.32% | |
| 84.28 | 85.73 | 83.16 | 85.67 | +0.61% | |
| 85.85 | 86.86 | 84.70 | 85.15 | -1.16% | |
| 81.62 | 86.30 | 81.40 | 86.15 | +4.61% | |
| 88.12 | 88.12 | 80.71 | 82.35 | +1.57% | |
| 81.00 | 81.41 | 78.79 | 81.08 | +0.67% | |
| 80.71 | 81.16 | 79.87 | 80.54 | -1.19% | |
| 80.64 | 81.60 | 80.00 | 81.51 | +0.06% | |
| 80.36 | 81.72 | 79.54 | 81.46 | +3.39% | |
| 79.41 | 79.58 | 77.14 | 78.79 | -1.83% | |
| 81.31 | 81.79 | 79.43 | 80.26 | -1.42% | |
| 79.96 | 81.62 | 79.58 | 81.42 | +1.04% | |
| 79.10 | 81.13 | 78.25 | 80.58 | +2.98% | |
| 75.72 | 78.95 | 75.72 | 78.25 | +2.30% | |
| 76.54 | 77.41 | 75.17 | 76.49 | +1.42% | |
| 75.24 | 75.83 | 74.75 | 75.42 | -0.11% | |
| 75.57 | 76.45 | 75.18 | 75.50 | -0.78% | |
| 74.83 | 76.12 | 74.51 | 76.09 | +0.11% | |
| 76.87 | 77.46 | 75.68 | 76.01 | -1.29% | |
| 80.74 | 80.74 | 76.26 | 77.00 | -4.83% | |
| 78.50 | 81.74 | 78.06 | 80.91 | +2.99% | |
| 75.56 | 78.67 | 75.56 | 78.56 | +3.61% | |
| 78.44 | 78.66 | 74.39 | 75.82 | -4.93% | |
| 78.42 | 80.58 | 77.44 | 79.75 | +2.10% | |
| 76.70 | 78.79 | 76.07 | 78.11 | +1.92% | |
| 77.08 | 78.01 | 76.00 | 76.64 | +0.58% | |
| 77.17 | 77.67 | 74.95 | 76.20 | -3.34% | |
| 81.30 | 82.04 | 76.91 | 78.83 | -2.07% | |
| 79.99 | 81.16 | 78.25 | 80.50 | +0.47% | |
| 77.07 | 80.18 | 76.54 | 80.12 | +5.48% | |
| 79.47 | 80.21 | 75.14 | 75.96 | -3.86% | |
| 83.00 | 83.00 | 76.83 | 79.01 | -5.87% | |
| 85.99 | 85.99 | 82.87 | 83.94 | -2.68% | |
| 84.62 | 86.34 | 83.79 | 86.25 | +1.89% | |
| 82.67 | 85.15 | 82.58 | 84.65 | +3.08% | |
| 80.91 | 83.57 | 80.91 | 82.12 | +2.60% | |
| 80.31 | 80.63 | 78.92 | 80.04 | +1.07% | |
| 78.78 | 80.24 | 77.75 | 79.19 | -0.05% | |
| 76.24 | 79.34 | 75.64 | 79.23 | +5.05% | |
| 76.83 | 77.10 | 74.67 | 75.42 | -2.71% | |
| 77.70 | 78.05 | 76.47 | 77.52 | +0.26% | |
| 80.37 | 80.80 | 76.61 | 77.32 | -3.82% | |
| 80.65 | 80.87 | 79.81 | 80.39 | -0.16% | |
| 80.85 | 81.60 | 79.63 | 80.52 | -0.42% | |
| 82.50 | 83.17 | 80.46 | 80.86 | -2.01% | |
| 79.12 | 82.97 | 78.73 | 82.52 | +5.39% | |
| 79.69 | 79.95 | 78.28 | 78.30 | -2.13% | |
| 80.06 | 81.63 | 79.86 | 80.00 | 0.00% | |
| 79.33 | 80.74 | 79.08 | 80.00 | +2.63% | |
| 78.36 | 79.00 | 77.41 | 77.95 | -0.38% | |
| 78.99 | 79.95 | 77.90 | 78.25 | -1.92% | |
| 81.19 | 81.68 | 79.33 | 79.78 | -2.56% | |
| 82.61 | 83.00 | 81.57 | 81.88 | -0.69% | |
| 81.86 | 83.59 | 81.30 | 82.45 | -0.11% | |
| 85.16 | 85.81 | 81.45 | 82.54 | -3.01% | |
| 85.26 | 85.73 | 84.03 | 85.10 | +0.34% | |
| 84.72 | 86.02 | 84.16 | 84.81 | +0.24% | |
| 83.30 | 84.73 | 82.06 | 84.61 | +0.69% | |
| 80.64 | 84.08 | 80.30 | 84.03 | +5.13% | |
| 79.00 | 80.31 | 77.72 | 79.93 | +1.27% | |
| 76.52 | 79.69 | 76.52 | 78.93 | +2.99% | |
| 76.93 | 77.38 | 75.89 | 76.64 | -0.74% | |
| 76.08 | 78.11 | 75.45 | 77.21 | +2.17% | |
| 75.45 | 77.14 | 74.50 | 75.57 | -0.74% | |
| 76.70 | 77.54 | 75.56 | 76.13 | -0.72% | |
| 78.98 | 80.23 | 76.64 | 76.68 | -1.63% | |
| 85.55 | 85.55 | 76.52 | 77.95 | -8.37% | |
| 90.29 | 91.44 | 84.88 | 85.07 | -4.65% | |
| 90.51 | 91.25 | 88.28 | 89.22 | -0.90% | |
| 90.57 | 91.60 | 89.50 | 90.03 | -0.63% | |
| 91.00 | 92.02 | 90.05 | 90.60 | -0.81% | |
| 90.00 | 92.41 | 89.16 | 91.34 | +1.29% | |
| 88.57 | 90.36 | 87.50 | 90.18 | +2.72% | |
| 90.22 | 90.70 | 87.51 | 87.79 | -3.25% | |
| 93.94 | 94.20 | 90.64 | 90.74 | -3.16% | |
| 94.68 | 95.68 | 93.39 | 93.70 | -1.23% | |
| 94.34 | 95.18 | 93.03 | 94.87 | +0.52% | |
| 94.50 | 95.51 | 93.39 | 94.38 | -0.65% | |
| 94.46 | 96.70 | 94.01 | 95.00 | +1.25% | |
| 96.99 | 97.39 | 93.60 | 93.83 | -3.09% | |
| 95.43 | 96.83 | 94.06 | 96.82 | +1.65% | |
| 94.07 | 96.54 | 93.60 | 95.25 | +2.68% | |
| 94.50 | 94.92 | 92.61 | 92.76 | -1.89% | |
| 95.02 | 95.98 | 93.69 | 94.55 | -0.41% | |
| 92.70 | 96.04 | 92.13 | 94.94 | +2.11% | |
| 90.00 | 93.23 | 89.47 | 92.98 | +2.83% | |
| 92.45 | 92.45 | 90.35 | 90.42 | -1.07% | |
| 91.31 | 92.43 | 90.12 | 91.40 | -0.61% | |
| 92.65 | 93.99 | 91.27 | 91.96 | +2.18% | |
| 88.10 | 91.47 | 88.10 | 90.00 | +1.58% | |
| 87.42 | 88.69 | 86.93 | 88.60 | +0.77% | |
| 86.17 | 90.43 | 84.98 | 87.92 | +0.21% | |
| 86.27 | 88.62 | 85.52 | 87.74 | +1.83% | |
| 84.53 | 87.39 | 83.57 | 86.16 | +3.17% | |
| 84.51 | 84.51 | 82.29 | 83.51 | -0.32% | |
| 85.72 | 85.72 | 82.01 | 83.78 | -3.14% | |
| 86.64 | 87.92 | 86.41 | 86.50 | -0.97% | |
| 86.63 | 87.70 | 85.42 | 87.35 | +1.28% | |
| 85.91 | 87.18 | 85.62 | 86.25 | -1.10% | |
| 87.63 | 88.36 | 86.84 | 87.21 | +1.10% | |
| 86.19 | 86.50 | 84.66 | 86.26 | -0.05% | |
| 85.86 | 87.03 | 85.11 | 86.30 | -0.32% | |
| 87.54 | 87.89 | 86.53 | 86.58 | -1.79% | |
| 87.09 | 88.38 | 86.53 | 88.16 | +2.80% | |
| 85.80 | 86.38 | 85.21 | 85.76 | +1.17% | |
| 85.14 | 86.75 | 84.64 | 84.77 | +0.31% | |
| 86.04 | 87.72 | 84.48 | 84.51 | -3.05% | |
| 86.25 | 87.40 | 85.01 | 87.17 | +0.60% | |
| 88.51 | 88.51 | 86.13 | 86.65 | -1.32% | |
| 86.05 | 88.04 | 84.34 | 87.81 | +0.82% | |
| 87.67 | 87.79 | 85.55 | 87.10 | -2.45% | |
| 89.16 | 90.88 | 87.84 | 89.29 | -1.29% | |
| 92.41 | 92.41 | 90.15 | 90.46 | -1.35% | |
| 91.62 | 92.19 | 89.65 | 91.70 | -2.24% | |
| 94.85 | 94.85 | 92.09 | 93.80 | -1.74% | |
| 95.22 | 96.00 | 92.79 | 95.46 | -1.29% | |
| 96.64 | 97.87 | 94.84 | 96.71 | +0.51% | |
| 92.33 | 96.33 | 90.87 | 96.22 | +4.72% | |
| 94.18 | 94.46 | 91.63 | 91.88 | -1.63% | |
| 90.44 | 93.53 | 90.44 | 93.40 | +3.10% | |
| 90.69 | 91.40 | 89.22 | 90.59 | -0.36% | |
| 89.87 | 91.05 | 88.72 | 90.92 | +0.85% | |
| 89.01 | 91.00 | 89.01 | 90.15 | +1.29% | |
| 88.37 | 90.57 | 88.01 | 89.00 | +1.03% | |
| 87.27 | 89.84 | 87.27 | 88.09 | +1.00% | |
| 87.67 | 88.92 | 86.07 | 87.22 | -1.18% | |
| 88.59 | 89.54 | 86.53 | 88.26 | -0.52% | |
| 88.21 | 89.64 | 87.61 | 88.72 | +1.29% | |
| 87.16 | 88.50 | 86.18 | 87.59 | -0.25% | |
| 87.68 | 88.72 | 87.50 | 87.81 | +0.35% | |
| 86.83 | 88.42 | 86.01 | 87.50 | +0.51% | |
| 87.45 | 89.29 | 86.04 | 87.06 | -0.45% | |
| 89.93 | 90.72 | 86.58 | 87.45 | -2.51% | |
| 90.13 | 90.73 | 89.60 | 89.70 | -1.08% | |
| 91.75 | 93.63 | 89.66 | 90.68 | +0.51% | |
| 92.13 | 92.13 | 89.33 | 90.22 | -1.75% | |
| 92.19 | 92.87 | 90.85 | 91.83 | -0.14% | |
| 93.50 | 93.84 | 91.83 | 91.96 | -1.10% | |
| 92.80 | 93.55 | 92.19 | 92.98 | +0.50% | |
| 94.51 | 95.00 | 91.31 | 92.52 | -2.24% | |
| 94.48 | 95.22 | 93.71 | 94.64 | +0.52% | |
| 93.77 | 94.64 | 92.58 | 94.15 | +1.29% | |
| 92.06 | 93.68 | 91.10 | 92.95 | -0.56% | |
| 94.05 | 94.69 | 93.25 | 93.47 | -0.45% | |
| 92.57 | 94.03 | 92.49 | 93.89 | +1.55% | |
| 89.54 | 92.62 | 89.18 | 92.46 | +2.55% | |
| 91.69 | 92.40 | 88.59 | 90.16 | -1.70% | |
| 93.89 | 93.98 | 90.68 | 91.72 | -2.91% | |
| 95.77 | 96.06 | 91.52 | 94.47 | -0.16% | |
| 100.10 | 101.40 | 94.02 | 94.62 | +4.51% | |
| 93.41 | 93.90 | 90.01 | 90.54 | -2.95% | |
| 90.88 | 93.45 | 90.71 | 93.29 | +3.12% | |
| 87.11 | 90.99 | 87.01 | 90.47 | +3.63% | |
| 87.11 | 87.39 | 85.65 | 87.30 | -0.01% | |
| 87.80 | 88.71 | 87.31 | 87.31 | -0.68% | |
| 88.22 | 88.45 | 87.55 | 87.91 | -0.51% | |
| 88.50 | 89.12 | 88.22 | 88.36 | -0.06% | |
| 88.40 | 88.78 | 87.61 | 88.41 | -0.02% | |
| 88.94 | 89.22 | 88.38 | 88.43 | -0.38% | |
| 89.15 | 89.85 | 88.52 | 88.77 | -0.66% | |
| 87.34 | 89.85 | 87.23 | 89.36 | +2.64% | |
| 87.20 | 88.01 | 86.65 | 87.06 | +0.21% | |
| 86.00 | 88.15 | 85.72 | 86.88 | +2.14% | |
| 85.48 | 87.06 | 84.70 | 85.06 | -0.85% | |
| 86.89 | 87.34 | 85.26 | 85.79 | -0.82% | |
| 86.89 | 87.34 | 85.77 | 86.50 | -0.23% | |
| 88.85 | 88.87 | 86.09 | 86.70 | -2.45% | |
| 88.28 | 89.20 | 87.81 | 88.88 | +1.21% | |
| 88.36 | 89.44 | 87.72 | 87.82 | -0.68% | |
| 89.42 | 90.23 | 88.40 | 88.42 | -0.65% | |
| 90.87 | 90.91 | 88.55 | 89.00 | -2.31% | |
| 89.37 | 91.14 | 88.65 | 91.10 | +2.66% | |
| 88.00 | 89.13 | 87.20 | 88.74 | +1.13% | |
| 90.00 | 90.26 | 87.70 | 87.75 | -1.44% | |
| 89.70 | 89.84 | 88.28 | 89.03 | -0.85% | |
| 90.49 | 91.60 | 89.69 | 89.79 | -1.37% | |
| 91.00 | 91.23 | 90.46 | 91.04 | -0.04% | |
| 92.00 | 92.48 | 90.69 | 91.08 | -0.11% | |
| 87.99 | 91.74 | 87.99 | 91.18 | +3.67% | |
| 86.10 | 89.33 | 85.93 | 87.95 | +2.24% | |
| 83.00 | 86.47 | 82.28 | 86.02 | +4.55% | |
| 84.08 | 84.67 | 81.95 | 82.28 | -1.84% | |
| 83.50 | 84.30 | 82.80 | 83.82 | +0.48% | |
| 83.57 | 84.27 | 82.79 | 83.42 | -0.26% | |
| 84.91 | 84.96 | 82.67 | 83.64 | -0.96% | |
| 82.53 | 84.77 | 81.10 | 84.45 | +0.55% | |
| 84.31 | 85.88 | 83.60 | 83.99 | -0.85% | |
| 85.00 | 86.26 | 84.55 | 84.71 | -0.27% | |
| 86.00 | 86.52 | 83.27 | 84.94 | -1.64% | |
| 83.37 | 87.16 | 81.89 | 86.36 | +2.94% | |
| 80.00 | 84.98 | 79.51 | 83.89 | +35.94% | |
| 61.46 | 62.27 | 60.36 | 61.71 | +0.33% | |
| 61.22 | 61.85 | 60.26 | 61.51 | -0.24% | |
| 60.64 | 62.10 | 60.64 | 61.66 | +0.75% | |
| 60.20 | 61.24 | 59.51 | 61.20 | +1.34% | |
| 60.85 | 61.60 | 60.11 | 60.39 | -0.54% | |
| 61.30 | 62.01 | 60.70 | 60.72 | -1.24% | |
| 62.12 | 62.88 | 61.36 | 61.48 | -2.02% | |
| 62.95 | 64.32 | 62.21 | 62.75 | -0.81% | |
| 62.89 | 63.67 | 62.58 | 63.26 | +1.56% | |
| 63.27 | 63.27 | 62.07 | 62.29 | -0.81% | |
| 62.54 | 62.99 | 61.50 | 62.80 | +0.72% | |
| 63.00 | 63.98 | 62.29 | 62.35 | -0.61% | |
| 61.65 | 62.95 | 61.56 | 62.73 | +1.87% | |
| 60.06 | 61.76 | 59.79 | 61.58 | +3.36% | |
| 58.67 | 59.80 | 58.51 | 59.58 | +1.72% | |
| 58.46 | 59.27 | 58.32 | 58.57 | +0.41% | |
| 58.15 | 59.14 | 57.68 | 58.33 | +0.41% | |
| 57.13 | 58.42 | 56.96 | 58.09 | +1.04% | |
| 56.94 | 57.80 | 56.66 | 57.49 | +1.63% | |
| 59.75 | 59.90 | 56.50 | 56.57 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GMED chart for longer ranges.