Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Globus Medical Inc (NY: GMED )

64.53 +1.69 (+2.69%)
Official Closing Price Updated: 6:30 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 53.75 54.50 52.73 52.79 1,721,039 -1.11(-2.06%)
Jan 30, 2024 54.37 54.49 53.82 53.90 548,601 -0.64(-1.17%)
Jan 29, 2024 53.45 54.58 53.45 54.54 737,508 +0.79(+1.47%)
Jan 26, 2024 54.18 54.43 53.54 53.75 745,215 +0.01(+0.02%)
Jan 25, 2024 54.43 54.51 53.24 53.74 979,959 -0.25(-0.46%)
Jan 24, 2024 55.04 55.84 53.82 53.99 1,223,739 -0.60(-1.10%)
Jan 23, 2024 56.38 56.38 54.30 54.59 982,750 -1.44(-2.57%)
Jan 22, 2024 57.08 57.46 55.87 56.03 1,627,876 -0.49(-0.87%)
Jan 19, 2024 55.94 56.70 55.42 56.52 1,787,498 +0.81(+1.45%)
Jan 18, 2024 55.26 55.87 54.69 55.71 1,823,691 +0.79(+1.44%)
Jan 17, 2024 54.93 55.57 54.40 54.92 1,421,073 -0.44(-0.79%)
Jan 16, 2024 55.82 56.61 54.78 55.36 1,187,261 -0.86(-1.53%)
Jan 12, 2024 56.55 57.38 56.06 56.22 1,208,963 +0.05(+0.09%)
Jan 11, 2024 55.00 57.37 54.18 56.17 3,829,949 +1.77(+3.25%)
Jan 10, 2024 54.02 54.44 53.47 54.40 893,200 +0.56(+1.04%)
Jan 09, 2024 53.31 54.72 53.26 53.84 1,006,606 +0.22(+0.41%)
Jan 08, 2024 53.13 53.86 52.69 53.62 1,522,668 +0.66(+1.25%)
Jan 05, 2024 52.69 53.53 52.48 52.96 1,272,925 +0.02(+0.04%)
Jan 04, 2024 51.69 53.24 51.60 52.94 1,951,904 +1.01(+1.94%)
Jan 03, 2024 52.38 52.81 51.51 51.93 1,096,152 -1.23(-2.31%)
Jan 02, 2024 53.04 53.90 52.89 53.16 801,195 -0.13(-0.24%)
Dec 29, 2023 53.69 54.05 53.27 53.29 634,432 -0.73(-1.35%)
Dec 28, 2023 52.95 54.25 52.95 54.02 882,693 +0.86(+1.62%)
Dec 27, 2023 54.10 54.23 52.95 53.16 1,681,291 -0.93(-1.72%)
Dec 26, 2023 53.74 54.25 53.44 54.09 448,093 +0.42(+0.78%)
Dec 22, 2023 54.20 54.81 53.10 53.67 630,356 -0.29(-0.54%)
Dec 21, 2023 52.23 54.02 51.95 53.96 1,197,016 +2.09(+4.03%)
Dec 20, 2023 52.70 53.30 51.83 51.87 1,246,001 +0.08(+0.15%)
Dec 19, 2023 50.73 52.19 50.73 51.79 1,375,968 +1.16(+2.29%)
Dec 18, 2023 49.67 50.98 49.14 50.63 1,593,697 +1.09(+2.20%)
Dec 15, 2023 50.89 51.06 49.43 49.54 2,769,881 -1.58(-3.09%)
Dec 14, 2023 50.34 52.07 50.24 51.12 1,426,886 +1.71(+3.46%)
Dec 13, 2023 47.90 49.62 47.19 49.41 1,093,653 +1.54(+3.22%)
Dec 12, 2023 47.10 48.23 46.75 47.87 1,029,745 +0.80(+1.70%)
Dec 11, 2023 46.26 47.65 46.26 47.07 1,679,796 +0.56(+1.20%)
Dec 08, 2023 45.40 46.63 45.21 46.51 2,123,547 +1.18(+2.60%)
Dec 07, 2023 44.57 45.40 44.02 45.33 1,374,300 +0.87(+1.96%)
Dec 06, 2023 45.57 45.66 44.40 44.46 1,024,250 -0.88(-1.94%)
Dec 05, 2023 46.10 46.38 45.12 45.34 1,280,276 -0.97(-2.09%)
Dec 04, 2023 45.63 46.75 45.60 46.31 1,211,597 +0.30(+0.65%)
Dec 01, 2023 44.74 46.01 44.41 46.01 1,131,607 +1.09(+2.43%)
Nov 30, 2023 44.74 45.25 44.24 44.92 891,465 +0.09(+0.20%)
Nov 29, 2023 45.02 45.80 44.76 44.83 1,021,786 -0.06(-0.13%)
Nov 28, 2023 46.10 46.10 44.88 44.89 907,275 -1.18(-2.56%)
Nov 27, 2023 45.99 46.24 45.62 46.07 906,134 -0.25(-0.54%)
Nov 24, 2023 45.90 46.34 45.64 46.32 329,113 +0.34(+0.74%)
Nov 22, 2023 46.45 46.65 45.81 45.98 766,097 +0.07(+0.15%)
Nov 21, 2023 45.46 45.97 45.38 45.91 880,865 +0.53(+1.17%)
Nov 20, 2023 45.49 45.69 45.27 45.38 836,866 -0.19(-0.42%)
Nov 17, 2023 46.64 46.70 45.25 45.57 905,666 -0.64(-1.38%)
Nov 16, 2023 45.77 46.44 45.17 46.21 1,222,076 +0.40(+0.87%)
Nov 15, 2023 45.98 46.81 45.63 45.81 1,427,864 -0.25(-0.54%)
Nov 14, 2023 44.77 46.53 44.70 46.06 2,001,306 +2.27(+5.18%)
Nov 13, 2023 44.22 44.62 43.68 43.79 1,429,550 -0.37(-0.84%)
Nov 10, 2023 44.16 44.24 43.39 44.16 1,153,848 +0.27(+0.62%)
Nov 09, 2023 45.84 45.84 43.38 43.89 1,733,747 -1.98(-4.32%)
Nov 08, 2023 45.34 47.53 44.01 45.87 2,676,286 -0.32(-0.69%)
Nov 07, 2023 46.57 46.84 46.07 46.19 1,286,605 -0.32(-0.69%)
Nov 06, 2023 46.91 47.30 46.27 46.51 1,482,594 -0.48(-1.02%)
Nov 03, 2023 47.04 47.44 46.47 46.99 1,136,984 +0.70(+1.51%)
Nov 02, 2023 46.62 46.98 45.87 46.29 824,923 +0.30(+0.65%)
Nov 01, 2023 45.69 46.13 45.28 45.99 825,030 +0.28(+0.61%)
Oct 31, 2023 46.04 46.53 45.68 45.71 925,770 +0.13(+0.29%)
Oct 30, 2023 46.20 46.24 44.72 45.58 3,248,506 -0.08(-0.18%)
Oct 27, 2023 46.54 46.54 45.15 45.66 914,161 -0.61(-1.32%)
Oct 26, 2023 46.27 47.01 46.03 46.27 1,025,686 -0.39(-0.84%)
Oct 25, 2023 48.89 48.89 46.41 46.66 1,382,194 -2.63(-5.34%)
Oct 24, 2023 50.36 50.71 49.22 49.29 980,676 -1.13(-2.24%)
Oct 23, 2023 51.00 51.39 50.30 50.42 1,127,035 -0.89(-1.73%)
Oct 20, 2023 51.89 52.47 51.12 51.31 1,443,411 -0.09(-0.18%)
Oct 19, 2023 53.64 53.82 51.39 51.40 1,789,778 -2.48(-4.60%)
Oct 18, 2023 55.15 55.44 53.88 53.88 1,002,877 -1.26(-2.29%)
Oct 17, 2023 53.75 55.90 53.75 55.14 1,425,528 +0.92(+1.70%)
Oct 16, 2023 53.51 54.60 53.44 54.22 1,237,970 +1.10(+2.07%)
Oct 13, 2023 53.09 53.89 52.58 53.12 1,494,753 -0.08(-0.15%)
Oct 12, 2023 54.38 54.79 53.02 53.20 2,284,102 +0.18(+0.34%)
Oct 11, 2023 52.69 53.05 52.19 53.02 1,510,103 +0.00(+0.00%)
Oct 10, 2023 53.23 53.91 52.89 53.02 1,431,148 -0.20(-0.38%)
Oct 09, 2023 52.47 53.65 52.38 53.22 1,205,527 +0.41(+0.78%)
Oct 06, 2023 51.45 53.35 51.45 52.81 2,045,081 +0.94(+1.81%)
Oct 05, 2023 50.71 52.23 50.26 51.87 1,311,874 +1.23(+2.43%)
Oct 04, 2023 51.45 51.54 50.05 50.64 1,040,187 -0.75(-1.46%)
Oct 03, 2023 50.03 52.16 50.03 51.39 2,334,996 +1.80(+3.63%)
Oct 02, 2023 49.35 49.91 48.78 49.59 1,052,406 -0.06(-0.12%)
Sep 29, 2023 50.58 50.79 49.53 49.65 1,006,558 -0.60(-1.19%)
Sep 28, 2023 50.07 50.74 49.91 50.25 871,784 +0.29(+0.58%)
Sep 27, 2023 49.79 50.13 49.09 49.96 1,646,094 +0.46(+0.93%)
Sep 26, 2023 50.00 50.55 49.49 49.50 1,070,768 -0.77(-1.53%)
Sep 25, 2023 50.56 50.47 50.10 50.27 886,711 -0.50(-0.98%)
Sep 22, 2023 51.15 51.47 50.68 50.77 719,765 -0.32(-0.63%)
Sep 21, 2023 52.60 52.67 51.08 51.09 1,098,026 -1.77(-3.35%)
Sep 20, 2023 53.21 53.34 52.74 52.86 1,326,276 -0.35(-0.66%)
Sep 19, 2023 52.62 53.30 52.34 53.21 2,605,945 +1.61(+3.12%)
Sep 18, 2023 50.01 51.83 49.82 51.60 1,868,052 +1.59(+3.18%)
Sep 15, 2023 49.47 50.30 49.40 50.01 2,781,581 +0.68(+1.38%)
Sep 14, 2023 49.52 49.73 48.86 49.33 1,864,458 +0.23(+0.47%)
Sep 13, 2023 49.82 50.18 49.08 49.10 1,759,149 -0.94(-1.88%)
Sep 12, 2023 50.87 51.01 49.93 50.04 1,224,797 -1.01(-1.98%)
Sep 11, 2023 51.14 51.51 50.81 51.05 1,711,995 +0.20(+0.39%)
Sep 08, 2023 51.76 52.06 50.41 50.85 2,240,187 -0.92(-1.78%)
Sep 07, 2023 53.75 53.75 51.72 51.77 3,454,457 -2.04(-3.79%)
Sep 06, 2023 52.91 54.02 52.40 53.81 2,956,647 +0.90(+1.70%)
Sep 05, 2023 54.39 54.39 52.81 52.91 2,575,452 -1.32(-2.43%)
Sep 01, 2023 53.90 54.34 52.94 54.23 2,740,154 +0.13(+0.24%)
Aug 31, 2023 55.08 55.20 53.33 54.10 20,919,762 -1.25(-2.26%)
Aug 30, 2023 54.26 56.62 54.14 55.35 10,242,484 +1.14(+2.10%)
Aug 29, 2023 54.01 54.27 52.81 54.21 3,538,730 +0.37(+0.69%)
Aug 28, 2023 55.25 55.61 53.12 53.84 4,042,177 -0.92(-1.68%)
Aug 25, 2023 53.59 55.17 53.45 54.76 1,128,992 +1.24(+2.32%)
Aug 24, 2023 53.91 54.22 53.32 53.52 1,449,230 -0.55(-1.02%)
Aug 23, 2023 54.52 55.44 54.02 54.07 1,363,391 -0.03(-0.06%)
Aug 22, 2023 55.22 55.45 53.38 54.10 1,410,077 -1.29(-2.33%)
Aug 21, 2023 54.89 56.17 54.84 55.39 2,091,978 +0.38(+0.69%)
Aug 18, 2023 54.60 55.51 54.47 55.01 792,363 +0.03(+0.05%)
Aug 17, 2023 56.25 56.34 54.91 54.98 608,573 -1.19(-2.12%)
Aug 16, 2023 56.85 57.41 56.01 56.17 507,478 -0.93(-1.63%)
Aug 15, 2023 57.33 57.67 57.02 57.10 413,621 -0.39(-0.68%)
Aug 14, 2023 57.06 57.59 56.68 57.49 815,172 +0.45(+0.79%)
Aug 11, 2023 56.06 57.19 55.90 57.04 538,087 +0.66(+1.17%)
Aug 10, 2023 56.37 57.05 56.21 56.38 388,893 +0.01(+0.02%)
Aug 09, 2023 56.85 56.99 56.06 56.37 566,628 -0.46(-0.81%)
Aug 08, 2023 57.22 57.22 55.92 56.83 843,954 -0.79(-1.37%)
Aug 07, 2023 56.89 58.21 56.77 57.62 1,001,402 +0.91(+1.60%)
Aug 04, 2023 58.00 59.30 55.89 56.71 1,329,962 -1.08(-1.87%)
Aug 03, 2023 59.13 59.13 57.62 57.79 1,104,698 -1.90(-3.18%)
Aug 02, 2023 58.52 59.83 58.02 59.69 978,074 +0.71(+1.20%)
Aug 01, 2023 59.55 60.20 58.91 58.98 1,061,700 -1.29(-2.14%)
Jul 31, 2023 60.90 60.93 59.84 60.27 855,005 -0.67(-1.10%)
Jul 28, 2023 61.51 61.61 60.77 60.94 654,458 -0.05(-0.08%)
Jul 27, 2023 62.67 62.88 60.99 60.99 857,392 -1.26(-2.02%)
Jul 26, 2023 61.64 62.48 61.64 62.25 626,142 +0.54(+0.88%)
Jul 25, 2023 60.75 61.92 60.75 61.71 1,055,756 +0.55(+0.90%)
Jul 24, 2023 61.74 62.20 60.93 61.16 562,488 -0.60(-0.97%)
Jul 21, 2023 61.85 62.24 61.20 61.76 642,926 +0.00(+0.00%)
Jul 20, 2023 61.82 62.13 61.29 61.76 1,085,074 +0.41(+0.67%)
Jul 19, 2023 62.67 62.76 61.18 61.35 921,400 -1.02(-1.64%)
Jul 18, 2023 62.18 62.68 61.79 62.37 627,745 +0.10(+0.16%)
Jul 17, 2023 61.73 62.45 61.44 62.27 554,220 +0.32(+0.52%)
Jul 14, 2023 61.89 62.27 61.66 61.95 574,300 +0.02(+0.03%)
Jul 13, 2023 61.76 62.10 61.23 61.93 496,575 +0.29(+0.47%)
Jul 12, 2023 61.13 61.98 60.70 61.64 1,097,007 +1.18(+1.95%)
Jul 11, 2023 59.78 60.55 59.78 60.46 751,242 +0.72(+1.21%)
Jul 10, 2023 58.05 60.36 57.78 59.74 877,767 +1.67(+2.88%)
Jul 07, 2023 56.44 58.09 56.10 58.07 1,106,240 +1.35(+2.38%)
Jul 06, 2023 57.09 57.23 55.96 56.72 722,644 -0.83(-1.44%)
Jul 05, 2023 57.81 57.97 57.38 57.55 499,040 -0.58(-1.00%)
Jul 03, 2023 59.10 59.42 57.60 58.13 419,293 -1.41(-2.37%)
Jun 30, 2023 59.27 59.99 58.81 59.54 900,948 +0.68(+1.16%)
Jun 29, 2023 58.21 59.08 58.05 58.86 408,669 +0.37(+0.63%)
Jun 28, 2023 58.46 58.49 57.96 58.49 582,651 +0.17(+0.29%)
Jun 27, 2023 57.90 58.43 57.28 58.32 877,617 +0.52(+0.90%)
Jun 26, 2023 58.34 58.42 57.43 57.80 539,739 -0.63(-1.08%)
Jun 23, 2023 58.24 58.79 57.99 58.43 1,189,658 -0.10(-0.17%)
Jun 22, 2023 57.75 58.55 57.41 58.53 785,515 +0.79(+1.37%)
Jun 21, 2023 57.12 57.77 56.84 57.74 770,904 +0.27(+0.47%)
Jun 20, 2023 58.04 58.32 57.40 57.47 897,236 -1.16(-1.98%)
Jun 16, 2023 59.07 59.30 58.43 58.63 1,167,245 -0.10(-0.17%)
Jun 15, 2023 56.19 58.84 56.14 58.73 1,128,178 +0.56(+0.96%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.