Italia markets open in 44 minutes

Globus Medical, Inc. (GMED)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
50,43+0,64 (+1,29%)
Alla chiusura: 04:00PM EDT
51,90 +1,47 (+2,91%)
Dopo ore: 05:22PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202449,6051,2949,3350,4350,43897.300
30 apr 202450,3250,7549,7749,7949,79519.900
29 apr 202450,6351,2750,6050,6150,61580.000
26 apr 202450,6051,0750,5550,5550,55545.200
25 apr 202451,3451,4050,0250,3750,37613.300
24 apr 202451,0851,9951,0551,4451,44883.800
23 apr 202451,5251,6551,0251,2751,27900.500
22 apr 202450,6651,5850,4651,2551,25967.600
19 apr 202451,0351,5649,9450,3550,351.058.600
18 apr 202451,1751,5450,6550,7550,75969.600
17 apr 202451,7452,0451,1051,2051,201.160.600
16 apr 202451,7452,0250,7551,7951,791.091.500
15 apr 202452,2252,8451,5851,8251,82757.000
12 apr 202451,9452,3951,3251,6751,67731.400
11 apr 202453,7954,1652,3352,4752,47757.100
10 apr 202452,8953,5152,4453,1153,11617.300
09 apr 202453,3653,7353,1353,6853,68679.900
08 apr 202452,0853,4051,8653,1753,171.286.200
05 apr 202451,0251,8750,9551,8351,83878.900
04 apr 202452,7752,8751,1351,2251,221.127.000
03 apr 202451,7052,7151,2852,3452,341.159.100
02 apr 202452,5252,6051,4851,8251,82767.600
01 apr 202453,7854,0452,4753,1353,131.415.800
28 mar 202453,0053,9852,9153,6453,64764.300
27 mar 202452,0053,2651,8853,0653,06874.400
26 mar 202451,4151,8650,9151,6251,62825.700
25 mar 202452,1252,2650,8751,1551,15833.100
22 mar 202452,6052,7351,8752,0252,02858.700
21 mar 202452,2252,5151,3852,1352,13960.300
20 mar 202451,9752,1651,0051,8351,83775.600
19 mar 202451,7552,0351,5651,9851,98970.400
18 mar 202453,4753,5851,5851,6551,651.695.000
15 mar 202451,4252,5051,0351,4051,402.682.400
14 mar 202455,1755,3151,2151,8751,872.940.000
13 mar 202455,3656,0055,0755,3555,35611.100
12 mar 202454,7856,0054,3455,2955,29672.000
11 mar 202455,1355,6654,2855,1055,10853.100
08 mar 202454,4955,8054,2955,3655,36989.700
07 mar 202454,9755,3154,0054,3854,38714.000
06 mar 202453,8254,7053,7354,4954,49661.500
05 mar 202455,1055,2253,4153,6853,68797.400
04 mar 202454,5355,2454,0055,2055,20848.200
01 mar 202453,7754,7553,1954,4554,45631.600
29 feb 202454,6955,0153,8353,9953,991.314.800
28 feb 202455,9856,2654,0954,4654,46936.500
27 feb 202455,9157,3855,6856,4356,431.462.100
26 feb 202456,2056,8855,6855,9155,911.145.100
23 feb 202455,1956,3854,8356,2956,291.244.400
22 feb 202455,0056,1254,5555,2655,261.032.900
21 feb 202453,5656,6652,6155,0055,002.790.000
20 feb 202453,5754,4252,9654,1654,161.578.600
16 feb 202453,4054,5153,0153,8253,82962.000
15 feb 202453,0353,6252,9053,5553,55873.100
14 feb 202452,5052,8751,7852,7552,751.114.400
13 feb 202451,1952,3451,1052,1552,151.361.500
12 feb 202452,2653,0451,9552,3052,30956.600
09 feb 202452,4752,8551,9852,3652,36547.500
08 feb 202452,5352,7352,0052,4852,48479.800
07 feb 202452,9053,1852,2552,8452,84532.100
06 feb 202452,1752,9551,8552,7152,71931.100
05 feb 202451,5552,1251,0351,9651,961.043.300
02 feb 202452,0352,2651,2651,8351,831.151.300
01 feb 202452,7553,0351,9552,4852,481.312.800
31 gen 202453,7554,5052,7352,7952,791.721.300
30 gen 202454,3754,5053,8253,9053,90548.600
29 gen 202453,4554,5853,4554,5454,54737.500
26 gen 202454,1854,4353,5453,7553,75745.200
25 gen 202454,4354,5153,2453,7453,74980.000
24 gen 202455,0455,8453,8253,9953,991.223.700
23 gen 202456,3856,3854,3054,5954,59980.900
22 gen 202457,0857,4655,8756,0356,031.627.900
19 gen 202455,9456,7055,4256,5256,521.787.500
18 gen 202455,2655,8754,6955,7155,711.823.700
17 gen 202454,9355,5754,4054,9254,921.419.900
16 gen 202455,8256,6154,7855,3655,361.187.300
12 gen 202456,5557,3956,0656,2256,221.209.000
11 gen 202455,0057,3754,1856,1756,173.829.900
10 gen 202454,0254,4453,4754,4054,40894.200
09 gen 202453,3154,7253,2653,8453,841.006.600
08 gen 202453,1353,8652,6953,6253,621.522.700
05 gen 202452,6953,5452,4852,9652,961.272.900
04 gen 202451,6953,2451,6052,9452,941.951.900
03 gen 202452,3852,8151,5151,9351,931.096.200
02 gen 202453,0453,9052,8953,1653,16801.200
29 dic 202353,6954,0553,2753,2953,29634.000
28 dic 202352,9554,2552,9554,0254,02882.700
27 dic 202354,1054,2452,9553,1653,161.168.000
26 dic 202353,7454,2553,4454,0954,09448.100
22 dic 202354,2054,8153,1053,6753,67630.400
21 dic 202352,2354,0351,9553,9653,961.197.000
20 dic 202352,7053,3051,8351,8751,871.246.000
19 dic 202350,7352,1950,7351,7951,791.376.000
18 dic 202349,6750,9849,1450,6350,631.593.700
15 dic 202350,8951,0649,4349,5449,542.757.100
14 dic 202350,3452,0750,2451,1251,121.426.900
13 dic 202347,9049,6247,1949,4149,411.088.600
12 dic 202347,1048,2446,7547,8747,871.029.700
11 dic 202346,2647,6546,2647,0747,071.679.800
08 dic 202345,4046,6345,2146,5146,512.123.500
07 dic 202344,5745,4044,0245,3345,331.374.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...