Globus Medical Inc. Class A Common Stockのデータ

Globus Medical Inc. Class A Common Stockの基本情報

名前 Globus Medical Inc. Class A Common Stock
ティッカー GMED
国 United States
上場年 2012.0
セクター Health Care

Globus Medical Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 68.24 66.59 67.75 67.36 425900.0 67.36
2021-02-12 67.92 66.27 67.0 67.74 322400.0 67.74
2021-02-11 66.95 65.76 66.11 66.93 486700.0 66.93
2021-02-10 66.12 64.9 65.24 65.67 268500.0 65.67
2021-02-09 65.37 64.19 64.4 64.84 402800.0 64.84
2021-02-08 64.58 63.22 63.33 64.22 317900.0 64.22
2021-02-05 64.57 63.2 64.35 63.38 498600.0 63.38
2021-02-04 64.07 62.48 62.91 63.61 278400.0 63.61
2021-02-03 62.71 61.98 62.71 62.35 266000.0 62.35
2021-02-02 63.39 62.36 62.37 62.68 294300.0 62.68
2021-02-01 62.84 61.15 62.01 61.53 477800.0 61.53
2021-01-29 63.28 61.02 62.82 61.69 338800.0 61.69
2021-01-28 63.74 61.5 61.74 63.01 636900.0 63.01
2021-01-27 62.79 61.14 62.33 61.39 456600.0 61.39
2021-01-26 65.0 63.3 64.56 63.38 212400.0 63.38
2021-01-25 65.75 64.09 65.11 64.44 357600.0 64.44
2021-01-22 65.67 64.8 65.39 65.32 202700.0 65.32
2021-01-21 66.39 65.11 65.77 65.81 372800.0 65.81
2021-01-20 65.46 63.81 63.97 65.36 602000.0 65.36
2021-01-19 64.24 63.16 63.98 63.76 526900.0 63.76
2021-01-15 65.44 63.58 65.11 63.64 512400.0 63.64
2021-01-14 66.35 64.98 66.26 65.05 262100.0 65.05
2021-01-13 66.66 65.44 66.47 65.69 555500.0 65.69
2021-01-12 67.48 66.15 66.85 66.71 351100.0 66.71
2021-01-11 67.12 66.4 66.66 66.85 239400.0 66.85
2021-01-08 68.2 66.55 66.93 67.29 443200.0 67.29
2021-01-07 68.06 66.14 67.05 66.53 539900.0 66.53
2021-01-06 67.07 64.47 64.55 67.02 654300.0 67.02
2021-01-05 65.11 63.66 63.66 64.52 757100.0 64.52
2021-01-04 65.5 62.54 65.0 63.34 677900.0 63.34
2020-12-31 65.5 64.33 65.01 65.22 432000.0 65.22
2020-12-30 66.27 64.75 65.31 64.92 569100.0 64.92
2020-12-29 65.98 64.52 65.59 65.23 409600.0 65.23
2020-12-28 66.35 65.13 66.15 65.22 388100.0 65.22
2020-12-24 66.32 65.08 66.1 65.32 456800.0 65.32
2020-12-23 66.65 65.48 65.48 65.87 602900.0 65.87
2020-12-22 65.37 63.06 63.68 65.32 416200.0 65.32
2020-12-21 64.46 61.33 64.01 63.5 595800.0 63.5
2020-12-18 65.95 64.74 65.3 65.37 1372700.0 65.37
2020-12-17 65.09 64.03 64.2 65.0 876400.0 65.0
2020-12-16 64.2 63.12 63.32 64.05 745900.0 64.05
2020-12-15 63.58 62.06 62.35 63.44 1023100.0 63.44
2020-12-14 62.66 60.62 60.62 61.99 1138800.0 61.99
2020-12-11 60.31 59.32 59.32 60.16 304800.0 60.16
2020-12-10 60.03 58.9 59.6 59.84 249300.0 59.84
2020-12-09 60.5 59.23 60.33 59.69 392400.0 59.69
2020-12-08 60.8 59.94 60.66 59.99 555700.0 59.99
2020-12-07 60.72 59.43 60.57 59.99 343900.0 59.99
2020-12-04 61.3 59.58 59.87 60.75 808100.0 60.75
2020-12-03 59.8 58.87 59.32 59.59 463800.0 59.59
2020-12-02 60.13 59.3 59.6 59.49 415300.0 59.49
2020-12-01 60.79 59.36 60.56 59.62 746500.0 59.62
2020-11-30 60.73 59.75 60.0 60.08 788200.0 60.08
2020-11-27 60.03 59.7 60.0 59.92 227900.0 59.92
2020-11-25 60.0 59.38 59.82 59.8 521300.0 59.8
2020-11-24 60.17 58.51 58.82 59.87 847000.0 59.87
2020-11-23 59.73 57.53 58.42 58.47 787500.0 58.47
2020-11-20 58.3 56.76 57.27 57.83 1451200.0 57.83
2020-11-19 57.63 55.68 56.2 57.51 567900.0 57.51
2020-11-18 56.95 56.07 56.46 56.17 368200.0 56.17
2020-11-17 56.54 55.3 55.94 56.4 305800.0 56.4
2020-11-16 57.33 56.07 57.1 56.53 313500.0 56.53
2020-11-13 56.84 55.45 55.45 56.68 387600.0 56.68
2020-11-12 56.3 55.07 55.58 55.29 422100.0 55.29
2020-11-11 58.32 55.14 58.0 55.71 436200.0 55.71
2020-11-10 58.0 55.81 57.64 57.61 670000.0 57.61
2020-11-09 59.0 57.16 57.16 58.06 1326100.0 58.06
2020-11-06 54.66 53.71 54.66 54.07 473900.0 54.07
2020-11-05 56.45 54.5 55.93 54.75 631500.0 54.75
2020-11-04 56.74 54.07 55.0 55.48 594400.0 55.48
2020-11-03 54.96 53.44 53.7 54.65 475100.0 54.65
2020-11-02 53.33 52.06 52.59 53.06 626000.0 53.06
2020-10-30 53.28 50.65 52.04 52.12 937800.0 52.12
2020-10-29 55.0 51.53 55.0 52.47 1694100.0 52.47
2020-10-28 50.49 49.36 50.49 49.62 643700.0 49.62
2020-10-27 53.91 50.82 53.63 51.26 446000.0 51.26
2020-10-26 54.12 52.8 53.19 53.77 451600.0 53.77
2020-10-23 53.95 53.26 53.82 53.67 277300.0 53.67
2020-10-22 54.58 52.63 53.6 53.59 486600.0 53.59
2020-10-21 53.81 52.89 53.81 53.27 437500.0 53.27
2020-10-20 54.71 53.26 54.27 53.74 559700.0 53.74
2020-10-19 55.69 54.56 55.43 54.8 890500.0 54.8
2020-10-16 55.64 55.13 55.43 55.36 312100.0 55.36
2020-10-15 55.4 53.87 53.94 55.18 391600.0 55.18
2020-10-14 55.19 54.4 54.4 54.79 637400.0 54.79
2020-10-13 55.64 54.11 55.25 54.47 423000.0 54.47
2020-10-12 55.95 53.36 53.98 55.62 472600.0 55.62
2020-10-09 54.34 53.53 54.17 53.56 1140900.0 53.56
2020-10-08 53.75 52.65 52.74 53.55 583700.0 53.55
2020-10-07 52.58 51.22 51.65 52.2 559200.0 52.2
2020-10-06 51.92 49.84 49.96 51.02 713800.0 51.02
2020-10-05 50.29 49.2 49.23 49.7 570800.0 49.7
2020-10-02 49.4 48.0 48.16 48.89 401700.0 48.89
2020-10-01 49.92 48.58 49.73 49.06 413400.0 49.06
2020-09-30 50.4 48.82 49.1 49.52 587800.0 49.52
2020-09-29 50.19 48.38 50.05 48.9 487800.0 48.9
2020-09-28 50.0 49.38 49.79 49.67 315500.0 49.67
2020-09-25 49.59 48.51 48.6 49.21 441900.0 49.21
2020-09-24 49.87 48.28 48.79 48.83 566600.0 48.83
2020-09-23 50.29 49.14 50.14 49.17 568100.0 49.17
2020-09-22 50.52 48.97 49.38 50.27 538000.0 50.27
2020-09-21 50.27 48.74 50.11 49.31 648100.0 49.31
2020-09-18 53.11 50.67 52.94 51.13 1047400.0 51.13
2020-09-17 53.46 52.27 53.13 52.78 518700.0 52.78
2020-09-16 55.1 53.43 54.91 53.53 566200.0 53.53
2020-09-15 56.0 54.22 56.0 54.47 454500.0 54.47
2020-09-14 56.13 55.38 55.5 55.58 440300.0 55.58
2020-09-11 56.15 54.33 55.78 55.06 490600.0 55.06
2020-09-10 56.84 55.14 56.48 55.4 683800.0 55.4
2020-09-09 57.11 56.07 56.2 56.44 615700.0 56.44
2020-09-08 55.76 54.01 54.82 55.04 533600.0 55.04
2020-09-04 57.13 54.64 57.13 55.26 453300.0 55.26
2020-09-03 57.5 56.01 57.5 56.67 637300.0 56.67
2020-09-02 57.69 55.7 56.8 57.43 604300.0 57.43
2020-09-01 56.98 56.19 56.33 56.84 384900.0 56.84
2020-08-31 57.21 56.07 56.47 56.52 521600.0 56.52
2020-08-28 56.96 56.07 56.61 56.47 383400.0 56.47
2020-08-27 57.21 54.89 55.05 56.73 558300.0 56.73
2020-08-26 55.83 54.55 55.03 55.69 615400.0 55.69
2020-08-25 55.62 54.26 54.7 54.84 385500.0 54.84
2020-08-24 55.16 53.59 53.88 54.66 450700.0 54.66
2020-08-21 54.22 53.14 53.7 53.43 519100.0 53.43
2020-08-20 54.19 53.49 53.75 53.68 366600.0 53.68
2020-08-19 54.54 53.65 53.79 53.98 402000.0 53.98
2020-08-18 54.29 53.26 54.11 53.71 500400.0 53.71
2020-08-17 55.19 53.98 54.87 54.1 537400.0 54.1
2020-08-14 55.32 54.22 54.95 54.85 404300.0 54.85
2020-08-13 55.72 53.44 54.0 55.14 895100.0 55.14
2020-08-12 54.92 53.84 54.31 54.09 753800.0 54.09
2020-08-11 55.5 53.93 55.49 54.06 1141900.0 54.06
2020-08-10 56.79 54.58 56.5 55.33 805300.0 55.33
2020-08-07 57.98 56.24 57.81 56.91 995000.0 56.91
2020-08-06 58.23 54.0 54.78 57.82 3004500.0 57.82
2020-08-05 51.64 49.0 49.41 50.66 1068500.0 50.66
2020-08-04 49.66 48.59 49.45 48.79 633800.0 48.79
2020-08-03 50.8 48.43 48.55 49.64 758800.0 49.64
2020-07-31 49.86 47.34 49.84 48.18 785600.0 48.18
2020-07-30 50.21 49.13 49.87 49.93 516400.0 49.93
2020-07-29 50.73 49.04 49.12 50.41 524600.0 50.41
2020-07-28 49.52 48.51 49.5 48.72 382400.0 48.72
2020-07-27 49.79 48.65 48.7 49.71 391300.0 49.71
2020-07-24 48.56 47.79 48.5 48.44 330900.0 48.44
2020-07-23 48.99 47.66 47.7 48.64 579400.0 48.64
2020-07-22 48.83 47.44 48.0 47.7 724300.0 47.7
2020-07-21 49.39 47.76 48.0 47.8 1067300.0 47.8
2020-07-20 48.58 47.45 48.36 47.83 472400.0 47.83
2020-07-17 48.76 47.21 47.33 48.48 433500.0 48.48
2020-07-16 48.17 47.03 47.96 47.21 640700.0 47.21
2020-07-15 48.74 47.26 47.44 48.43 717700.0 48.43
2020-07-14 46.04 44.84 45.39 46.01 512800.0 46.01
2020-07-13 46.88 45.26 46.2 45.39 829800.0 45.39
2020-07-10 45.91 44.93 45.46 45.85 506500.0 45.85
2020-07-09 46.38 44.61 46.34 45.57 935900.0 45.57
2020-07-08 46.6 45.34 45.44 46.46 879500.0 46.46
2020-07-07 46.57 44.8 45.2 45.26 1058600.0 45.26
2020-07-06 48.39 45.2 48.28 45.6 1957100.0 45.6
2020-07-02 49.96 48.82 49.29 49.16 1108800.0 49.16
2020-07-01 48.81 47.19 47.7 48.67 1103700.0 48.67
2020-06-30 48.07 46.84 47.29 47.71 966600.0 47.71
2020-06-29 47.47 45.3 45.58 47.4 959500.0 47.4
2020-06-26 45.63 44.2 45.0 45.19 8660200.0 45.19
2020-06-25 45.0 43.22 44.81 45.0 1447700.0 45.0
2020-06-24 47.16 44.41 47.0 44.91 1449800.0 44.91
2020-06-23 48.33 47.15 47.57 47.55 1067000.0 47.55
2020-06-22 48.29 46.77 48.2 47.24 1328800.0 47.24
2020-06-19 49.11 47.8 47.93 48.61 2491600.0 48.61
2020-06-18 48.43 47.23 47.88 47.47 1012500.0 47.47
2020-06-17 48.74 47.52 48.7 48.08 902400.0 48.08
2020-06-16 49.58 48.04 49.44 48.68 903900.0 48.68
2020-06-15 48.51 46.5 47.0 47.98 1356100.0 47.98
2020-06-12 50.62 46.6 50.54 47.82 2002200.0 47.82
2020-06-11 51.04 48.42 51.0 48.68 1613500.0 48.68
2020-06-10 53.62 52.2 53.62 52.62 973100.0 52.62
2020-06-09 54.92 53.52 54.6 53.62 687000.0 53.62
2020-06-08 56.09 54.79 56.0 54.92 721100.0 54.92
2020-06-05 56.49 53.16 53.56 55.61 1150900.0 55.61
2020-06-04 54.66 52.45 54.5 52.74 1008100.0 52.74
2020-06-03 55.9 54.53 55.81 54.69 1023200.0 54.69
2020-06-02 55.44 54.04 54.86 54.99 944200.0 54.99
2020-06-01 55.29 53.79 54.49 54.65 975200.0 54.65
2020-05-29 55.8 53.75 55.8 54.65 1659700.0 54.65
2020-05-28 57.14 54.78 55.56 55.3 1369100.0 55.3
2020-05-27 56.4 53.33 56.25 55.46 1533300.0 55.46
2020-05-26 58.45 54.47 58.0 54.61 2514300.0 54.61
2020-05-22 57.0 54.2 57.0 55.11 3066000.0 55.11
2020-05-21 56.0 49.9 49.9 54.59 7410600.0 54.59
2020-05-20 50.63 49.32 49.96 50.24 734600.0 50.24
2020-05-19 49.9 48.66 49.44 49.23 789900.0 49.23
2020-05-18 50.04 46.81 47.0 49.79 973400.0 49.79
2020-05-15 46.56 45.14 46.01 45.82 1555900.0 45.82
2020-05-14 45.45 42.85 44.16 45.41 601500.0 45.41
2020-05-13 46.21 43.94 45.72 45.0 550800.0 45.0
2020-05-12 48.51 46.08 48.33 46.09 664000.0 46.09
2020-05-11 49.13 47.77 48.88 48.35 1145700.0 48.35
2020-05-08 50.23 48.51 49.59 49.51 1048700.0 49.51
2020-05-07 48.54 46.4 46.7 47.8 905200.0 47.8
2020-05-06 48.22 45.74 47.99 45.82 944100.0 45.82
2020-05-05 48.17 45.93 46.14 47.86 714900.0 47.86
2020-05-04 45.88 44.59 45.39 45.49 849500.0 45.49
2020-05-01 46.98 45.34 46.45 45.64 631800.0 45.64
2020-04-30 49.43 47.46 48.75 47.46 543300.0 47.46
2020-04-29 50.41 47.88 48.44 49.6 575700.0 49.6
2020-04-28 48.2 47.15 48.14 47.54 730200.0 47.54
2020-04-27 48.04 46.95 47.46 47.55 560900.0 47.55
2020-04-24 46.89 45.55 46.67 46.76 712900.0 46.76
2020-04-23 47.23 45.3 45.3 46.53 696400.0 46.53
2020-04-22 45.45 44.66 45.11 45.03 466400.0 45.03
2020-04-21 46.65 44.83 46.0 44.88 505400.0 44.88
2020-04-20 48.48 46.08 46.52 47.11 651400.0 47.11
2020-04-17 47.45 45.19 45.19 47.16 1177000.0 47.16
2020-04-16 45.02 43.28 45.0 44.31 791000.0 44.31
2020-04-15 47.24 44.49 46.51 44.64 892300.0 44.64
2020-04-14 48.36 46.31 48.03 47.72 754700.0 47.72
2020-04-13 48.28 46.29 47.65 47.18 818200.0 47.18
2020-04-09 48.44 44.36 44.86 48.32 1037400.0 48.32
2020-04-08 45.81 43.32 43.71 44.49 952400.0 44.49
2020-04-07 43.12 41.31 42.78 42.62 1170100.0 42.62
2020-04-06 42.44 40.63 41.33 42.16 823100.0 42.16
2020-04-03 41.06 39.12 40.13 39.81 1142200.0 39.81
2020-04-02 41.46 39.49 39.49 40.47 863200.0 40.47
2020-04-01 41.59 39.11 40.83 39.93 1127200.0 39.93
2020-03-31 43.29 41.62 42.42 42.53 993000.0 42.53
2020-03-30 42.97 41.4 42.25 42.69 649800.0 42.69
2020-03-27 42.63 40.0 41.82 41.58 843700.0 41.58
2020-03-26 43.74 40.4 41.06 43.1 1011700.0 43.1
2020-03-25 42.17 38.9 41.16 40.44 1756200.0 40.44
2020-03-24 41.05 38.77 39.55 40.95 1970800.0 40.95
2020-03-23 41.0 37.53 40.4 38.29 1635100.0 38.29
2020-03-20 41.08 38.36 39.0 40.16 1928000.0 40.16
2020-03-19 40.84 37.31 37.73 39.15 1462000.0 39.15
2020-03-18 41.16 37.32 38.17 38.4 1785900.0 38.4
2020-03-17 40.46 34.85 35.67 40.02 2249900.0 40.02
2020-03-16 37.4 33.41 37.0 35.06 2093800.0 35.06
2020-03-13 40.56 34.74 40.25 37.21 2183000.0 37.21
2020-03-12 40.58 35.93 36.21 38.47 1866500.0 38.47
2020-03-11 40.89 37.34 40.36 38.05 956900.0 38.05
2020-03-10 41.55 39.47 40.35 41.5 1786200.0 41.5
2020-03-09 40.65 36.04 40.38 39.17 1037600.0 39.17
2020-03-06 43.51 41.26 43.37 42.76 1490200.0 42.76
2020-03-05 45.71 43.97 45.65 44.82 1155400.0 44.82
2020-03-04 46.71 45.55 46.4 46.43 870200.0 46.43
2020-03-03 48.61 45.15 47.16 45.56 1145300.0 45.56
2020-03-02 47.17 44.99 45.61 47.1 934500.0 47.1
2020-02-28 46.56 44.27 46.09 45.23 1009300.0 45.23
2020-02-27 48.97 47.21 48.22 47.28 809300.0 47.28
2020-02-26 51.32 49.34 51.15 49.35 950900.0 49.35
2020-02-25 53.46 50.58 53.4 51.08 985300.0 51.08
2020-02-24 54.74 53.37 54.01 53.37 752800.0 53.37
2020-02-21 56.01 52.4 56.0 55.35 921300.0 55.35
2020-02-20 56.52 55.61 56.23 56.45 417200.0 56.45
2020-02-19 57.73 56.46 56.65 56.56 495400.0 56.56
2020-02-18 57.1 56.15 56.51 56.65 341800.0 56.65