Globus Medical, Inc.
GMEDNYSEHealthcare● Active
$79.34
$-0.66(-0.82%)
Market Cap$10.7B
P/E Ratio—
52W High$101.4
52W Low$51.79
Globus Medical, Inc.（GMED）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gmed · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$101.40
Jan 8, 2026
-21.8% from here
5-Year Low5Y
$43.39
Nov 9, 2023
+82.8% from low
IPO Priceadj.
$13.50
Aug 3, 2012
+487.4% since IPO
1 Year Ago
$60.34
Jun 9, 2025
+31.4% in 1Y
5 Years Ago
$71.33
Jun 8, 2021
+11.2% in 5Y
10 Years Ago
$25.65
Jun 8, 2016
+209.2% in 10Y
Historical Price Data · GMED
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $79.69 | $79.95 | $78.63 | $79.35 | $79.35 | 74K | -0.43% |
| Jun 5, 2026 | $80.06 | $81.63 | $79.86 | $80.00 | $80.00 | 1.6M | -0.07% |
| Jun 4, 2026 | $79.33 | $80.74 | $79.08 | $80.00 | $80.00 | 1.3M | +0.84% |
| Jun 3, 2026 | $78.36 | $79.00 | $77.41 | $77.95 | $77.95 | 1.6M | -0.52% |
| Jun 2, 2026 | $78.99 | $79.95 | $77.90 | $78.25 | $78.25 | 1.8M | -0.94% |
| Jun 1, 2026 | $81.19 | $81.68 | $79.33 | $79.78 | $79.78 | 1.9M | -1.74% |
| May 29, 2026 | $82.61 | $83.00 | $81.57 | $81.88 | $81.88 | 2.0M | -0.88% |
| May 28, 2026 | $81.86 | $83.59 | $81.30 | $82.45 | $82.45 | 1.4M | +0.72% |
| May 27, 2026 | $85.16 | $85.81 | $81.45 | $82.54 | $82.54 | 2.4M | -3.08% |
| May 26, 2026 | $85.26 | $85.73 | $84.03 | $85.10 | $85.10 | 1.9M | -0.19% |
| May 22, 2026 | $84.72 | $86.02 | $84.16 | $84.81 | $84.81 | 1.8M | +0.11% |
| May 21, 2026 | $83.30 | $84.73 | $82.06 | $84.61 | $84.61 | 2.5M | +1.57% |
| May 20, 2026 | $80.64 | $84.08 | $80.30 | $84.03 | $84.03 | 2.4M | +4.20% |
| May 19, 2026 | $79.00 | $80.31 | $77.72 | $79.93 | $79.93 | 2.1M | +1.18% |
| May 18, 2026 | $76.52 | $79.69 | $76.52 | $78.93 | $78.93 | 1.8M | +3.15% |
| May 15, 2026 | $76.93 | $77.38 | $75.89 | $76.64 | $76.64 | 1.4M | -0.38% |
| May 14, 2026 | $76.08 | $78.11 | $75.45 | $77.21 | $77.21 | 1.7M | +1.49% |
| May 13, 2026 | $75.45 | $77.14 | $74.50 | $75.57 | $75.57 | 1.7M | +0.16% |
| May 12, 2026 | $76.70 | $77.54 | $75.56 | $76.13 | $76.13 | 2.4M | -0.74% |
| May 11, 2026 | $78.98 | $80.23 | $76.64 | $76.68 | $76.68 | 2.7M | -2.91% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GMED
Jan 1 → Dec 31 · 6 years2026-8.9%$87.11 → $79.35
-8.9%
2025+5.6%$82.65 → $87.31
+5.6%
2024+55.9%$53.04 → $82.71
+55.9%
2023-29.1%$75.14 → $53.29
-29.1%
2022+2.7%$72.33 → $74.27
+2.7%
2021+1.0%$71.50 → $72.20
+1.0%
Best Year2024 · +55.9%
Worst Year2023 · -29.1%
Positive Years4 / 6
Avg Annual Return+4.5%
6Y Total Return+11.0%
6Y CAGR~+1.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.60+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,162.66+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$233.45+0.00%
Mkt Cap $562.0B
AbbVie Inc.
ABBV
$226.58+0.00%
Mkt Cap $400.3B
UnitedHealth Group Incorporated
UNH
$399.80+0.00%
Mkt Cap $363.1B
Merck & Co., Inc.
MRK
$121.61+0.00%
Mkt Cap $300.4B
AstraZeneca PLC
AZN
$184.51+0.00%
Mkt Cap $286.1B
Novartis AG
NVS
$147.80+0.00%
Mkt Cap $282.0B
Amgen Inc.
AMGN
$348.82+0.00%
Mkt Cap $188.3B
Novo Nordisk A/S
NVO
$41.92+0.00%
Mkt Cap $186.3BWhat If You Invested in GMED?
If you invested $1,000 in GMED 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,092
Total Return+209.2%
CAGR~+11.9% / yr
Profit+$2,092
Based on Jun 8, 2016 · $25.65Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Globus Medical, Inc.（GMED）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $79.30。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GMED 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GMED 历史股价FMP 日线复权 OHLCV