XNYS
Datos históricos de Globus Medical, Inc.
Globus Medical, Inc. · GMED
$74.10
▼ -0.55 (-0.74%)
Última operación · 10/10/2026, 17:20:30 UTC
- Variación en el periodo
- +31.96%
- Máximo
- US$101.40
- 8 de enero de 2026
- Mínimo
- US$56.50
- 10 de octubre de 2025
- Volumen medio diario
- 1.53 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 73.90 | 75.32 | 73.68 | 74.65 | +1.80% | 1.08 M |
| 8 oct 2026 | 73.48 | 74.27 | 72.54 | 73.33 | −0.57% | 1.89 M |
| 7 oct 2026 | 75.56 | 76.66 | 73.26 | 73.75 | −3.51% | 2.47 M |
| 6 oct 2026 | 77.01 | 77.66 | 75.84 | 76.43 | −0.18% | 1.57 M |
| 5 oct 2026 | 75.60 | 77.17 | 75.03 | 76.57 | +1.28% | 1.61 M |
| 2 oct 2026 | 75.00 | 76.16 | 74.22 | 75.60 | +1.60% | 1.31 M |
| 1 oct 2026 | 74.61 | 75.26 | 74.18 | 74.41 | −0.65% | 1.44 M |
| 30 sep 2026 | 75.42 | 75.50 | 74.57 | 74.90 | −1.04% | 1.25 M |
| 29 sep 2026 | 74.62 | 75.78 | 73.80 | 75.69 | +1.22% | 1.58 M |
| 28 sep 2026 | 74.25 | 75.15 | 73.67 | 74.78 | +0.35% | 1.73 M |
| 25 sep 2026 | 74.53 | 75.10 | 73.69 | 74.52 | +0.34% | 1.56 M |
| 24 sep 2026 | 74.21 | 74.99 | 73.70 | 74.27 | +0.42% | 1.63 M |
| 23 sep 2026 | 74.95 | 75.34 | 73.75 | 73.96 | −1.64% | 1.46 M |
| 22 sep 2026 | 74.99 | 75.73 | 74.37 | 75.19 | +1.21% | 1.93 M |
| 21 sep 2026 | 74.00 | 74.41 | 73.17 | 74.29 | +0.28% | 1.25 M |
| 18 sep 2026 | 73.94 | 75.03 | 73.54 | 74.08 | −0.11% | 2.9 M |
| 17 sep 2026 | 75.76 | 76.19 | 74.15 | 74.16 | −1.46% | 1.42 M |
| 16 sep 2026 | 74.64 | 76.10 | 74.58 | 75.26 | +0.76% | 1.33 M |
| 15 sep 2026 | 75.48 | 75.71 | 74.17 | 74.69 | −1.43% | 1.94 M |
| 14 sep 2026 | 74.95 | 76.89 | 74.73 | 75.77 | +2.13% | 1.97 M |
| 11 sep 2026 | 74.42 | 74.54 | 73.12 | 74.19 | +0.86% | 1.49 M |
| 10 sep 2026 | 74.01 | 74.49 | 72.84 | 73.56 | −1.29% | 1.49 M |
| 9 sep 2026 | 74.51 | 75.51 | 74.01 | 74.52 | −0.69% | 1.52 M |
| 8 sep 2026 | 77.79 | 78.29 | 74.95 | 75.04 | −4.15% | 1.89 M |
| 4 sep 2026 | 77.23 | 78.69 | 77.07 | 78.29 | +0.22% | 1.12 M |
| 3 sep 2026 | 81.11 | 81.54 | 78.04 | 78.12 | −3.15% | 1.4 M |
| 2 sep 2026 | 80.23 | 82.45 | 80.03 | 80.66 | +0.22% | 826,120.395 |
| 1 sep 2026 | 81.46 | 82.89 | 79.69 | 80.48 | −1.09% | 1.05 M |
| 31 ago 2026 | 82.07 | 82.15 | 81.00 | 81.37 | −1.93% | 1.03 M |
| 28 ago 2026 | 82.61 | 83.53 | 81.80 | 82.97 | +0.52% | 1.06 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.