Globus Medical Inc (NY: GMED )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	29.62	30.28	29.57	30.23	834,772	+0.72(+2.44%)
Aug 30, 2017	27.82	29.69	27.79	29.51	1,378,586	+1.23(+4.35%)
Aug 29, 2017	29.13	29.26	28.25	28.28	926,699	-1.03(-3.51%)
Aug 28, 2017	29.20	29.38	29.14	29.31	593,022	+0.16(+0.55%)
Aug 25, 2017	29.28	29.45	29.06	29.15	607,564	-0.02(-0.07%)
Aug 24, 2017	29.60	29.77	29.14	29.17	610,847	-0.34(-1.15%)
Aug 23, 2017	29.53	29.82	29.41	29.51	488,954	-0.32(-1.07%)
Aug 22, 2017	29.68	30.00	29.68	29.83	365,221	+0.18(+0.61%)
Aug 21, 2017	30.09	30.13	29.42	29.65	655,710	-0.46(-1.53%)
Aug 18, 2017	30.09	30.33	29.70	30.11	1,282,896	-0.24(-0.79%)
Aug 17, 2017	30.45	31.28	30.23	30.35	1,580,485	+1.12(+3.83%)
Aug 16, 2017	29.71	29.71	29.18	29.23	375,717	-0.36(-1.22%)
Aug 15, 2017	29.77	29.84	29.51	29.59	1,155,088	-0.09(-0.30%)
Aug 14, 2017	29.52	29.83	29.52	29.68	626,048	+0.38(+1.30%)
Aug 11, 2017	28.64	29.37	28.61	29.30	610,322	+0.52(+1.81%)
Aug 10, 2017	29.45	29.56	28.74	28.78	765,413	-0.72(-2.44%)
Aug 09, 2017	29.27	29.51	29.00	29.50	471,035	+0.06(+0.20%)
Aug 08, 2017	29.68	29.70	29.37	29.44	514,912	-0.27(-0.91%)
Aug 07, 2017	29.55	29.73	29.30	29.71	731,008	+0.12(+0.41%)
Aug 04, 2017	29.25	29.60	29.01	29.59	714,978	+0.33(+1.13%)
Aug 03, 2017	30.50	30.70	29.07	29.26	1,846,334	-1.30(-4.25%)
Aug 02, 2017	30.94	30.94	30.18	30.56	652,769	-0.29(-0.94%)
Aug 01, 2017	31.05	31.25	30.69	30.85	513,022	+0.10(+0.33%)
Jul 31, 2017	31.16	31.38	30.70	30.75	695,806	-0.29(-0.93%)
Jul 28, 2017	32.48	32.66	30.64	31.04	1,025,042	-1.63(-4.99%)
Jul 27, 2017	33.15	33.15	32.38	32.67	505,672	-0.45(-1.36%)
Jul 26, 2017	33.04	33.23	32.80	33.12	570,398	+0.02(+0.06%)
Jul 25, 2017	32.50	33.38	32.24	33.10	710,058	+0.68(+2.10%)
Jul 24, 2017	32.28	32.51	32.05	32.42	454,205	+0.13(+0.40%)
Jul 21, 2017	32.83	32.87	32.25	32.29	297,692	-0.33(-1.01%)
Jul 20, 2017	32.49	32.83	32.42	32.62	318,115	+0.23(+0.71%)
Jul 19, 2017	32.10	32.95	32.00	32.39	632,484	+0.45(+1.41%)
Jul 18, 2017	32.37	32.37	31.70	31.94	440,870	-0.40(-1.24%)
Jul 17, 2017	32.50	32.84	32.07	32.34	249,176	-0.04(-0.12%)
Jul 14, 2017	32.09	32.56	32.09	32.38	502,561	+0.37(+1.16%)
Jul 13, 2017	32.31	32.42	31.89	32.01	375,026	-0.31(-0.96%)
Jul 12, 2017	32.08	32.51	31.95	32.32	535,398	+0.41(+1.28%)
Jul 11, 2017	31.98	32.15	31.53	31.91	433,108	-0.06(-0.19%)
Jul 10, 2017	32.31	32.42	31.91	31.97	478,171	-0.36(-1.11%)
Jul 07, 2017	31.99	32.54	31.86	32.33	502,947	+0.50(+1.57%)
Jul 06, 2017	32.27	32.33	31.79	31.83	586,754	-0.59(-1.82%)
Jul 05, 2017	32.51	32.64	32.21	32.42	533,618	-0.10(-0.31%)
Jul 03, 2017	33.28	33.28	32.37	32.52	211,460	-0.63(-1.90%)
Jun 30, 2017	33.42	33.64	33.12	33.15	564,669	-0.22(-0.66%)
Jun 29, 2017	33.91	33.95	33.10	33.37	750,062	-0.55(-1.62%)
Jun 28, 2017	33.63	34.00	33.41	33.92	688,766	+0.53(+1.59%)
Jun 27, 2017	33.36	33.59	33.10	33.39	546,072	-0.02(-0.06%)
Jun 26, 2017	34.01	34.03	33.31	33.41	393,505	-0.54(-1.59%)
Jun 23, 2017	33.61	34.00	33.57	33.95	606,451	+0.39(+1.16%)
Jun 22, 2017	33.30	33.58	33.26	33.56	359,395	+0.29(+0.87%)
Jun 21, 2017	33.26	33.50	33.15	33.27	436,078	+0.00(+0.00%)
Jun 20, 2017	33.32	33.41	33.13	33.27	396,212	+0.04(+0.12%)
Jun 19, 2017	33.14	33.35	33.04	33.23	336,751	+0.28(+0.85%)
Jun 16, 2017	32.43	32.98	32.42	32.95	691,462	+0.24(+0.73%)
Jun 15, 2017	32.40	32.76	32.40	32.71	434,020	-0.04(-0.12%)
Jun 14, 2017	33.01	33.03	32.64	32.75	439,519	-0.10(-0.30%)
Jun 13, 2017	32.64	33.05	32.64	32.85	364,031	+0.27(+0.83%)
Jun 12, 2017	32.59	32.65	32.02	32.58	497,196	+0.10(+0.31%)
Jun 09, 2017	32.70	33.11	32.20	32.48	604,667	-0.23(-0.70%)
Jun 08, 2017	32.17	32.73	32.17	32.71	326,676	+0.41(+1.27%)
Jun 07, 2017	32.03	32.35	31.97	32.30	460,937	+0.34(+1.06%)
Jun 06, 2017	31.97	32.19	31.79	31.96	357,572	-0.01(-0.03%)
Jun 05, 2017	32.08	32.08	31.78	31.97	418,036	-0.13(-0.40%)
Jun 02, 2017	31.61	32.19	31.61	32.10	739,069	+0.57(+1.81%)

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.