Stockscreener 앱 받기
58.65
8.47%
4.58
시장 영업 전:
58.65
Globus Medical Inc 주식 (GMED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $58.90 | $55.25 | $3.65 | 3,664,877.0 | +8.47% |
| 2025-08-07 | $54.28 | $52.69 | $1.59 | 2,320,887.0 | +2.35% |
| 2025-08-06 | $53.65 | $52.68 | $0.9693 | 949,646.0 | -1.51% |
| 2025-08-05 | $53.73 | $53.23 | $0.50 | 1,117,137.0 | +0.02% |
| 2025-08-04 | $53.92 | $52.56 | $1.36 | 999,389.0 | +1.88% |
| 2025-08-01 | $52.97 | $51.79 | $1.18 | 1,651,139.0 | +0.02% |
| 2025-07-31 | $53.31 | $52.55 | $0.76 | 1,178,874.0 | -1.53% |
| 2025-07-30 | $54.65 | $53.35 | $1.30 | 1,248,706.0 | -1.09% |
| 2025-07-29 | $54.62 | $53.99 | $0.63 | 1,042,785.0 | -0.48% |
| 2025-07-28 | $54.78 | $53.78 | $1.00 | 1,183,886.0 | -0.33% |
| 2025-07-25 | $54.60 | $53.30 | $1.30 | 1,398,566.0 | +2.23% |
| 2025-07-24 | $54.50 | $53.23 | $1.27 | 1,087,856.0 | -1.39% |
| 2025-07-23 | $54.34 | $54.04 | $0.30 | 844,456.0 | +1.94% |
| 2025-07-22 | $53.60 | $52.01 | $1.59 | 2,287,314.0 | +2.16% |
| 2025-07-21 | $53.75 | $51.87 | $1.88 | 4,735,376.0 | -7.90% |
| 2025-07-18 | $57.99 | $56.12 | $1.87 | 870,559.0 | -2.10% |
| 2025-07-17 | $57.92 | $56.42 | $1.50 | 1,002,414.0 | +1.66% |
| 2025-07-16 | $56.62 | $55.75 | $0.875 | 1,176,961.0 | +1.32% |
| 2025-07-15 | $57.92 | $55.69 | $2.23 | 1,741,223.0 | -2.61% |
| 2025-07-14 | $58.14 | $57.05 | $1.09 | 1,338,925.0 | +0.44% |
Globus Medical Inc 주식 (GMED) 연도별 가격 이력
이 심층 분석에서는 Globus Medical Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GMED 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Globus Medical Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Globus Medical Inc 주식 (GMED) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $58.90 | $51.79 | $7.11 | 14,367,952.0 | +11.44% |
| 2025-07 | $61.29 | $51.87 | $9.42 | 35,577,925.0 | -10.83% |
| 2025-06 | $61.74 | $56.77 | $4.97 | 22,088,742.0 | -0.27% |
| 2025-05 | $73.05 | $54.48 | $18.57 | 44,796,173.0 | -17.54% |
| 2025-04 | $75.73 | $65.62 | $10.11 | 23,283,125.0 | -1.95% |
| 2025-03 | $81.23 | $68.88 | $12.35 | 27,786,448.0 | -8.86% |
| 2025-02 | $93.92 | $78.19 | $15.73 | 25,766,715.0 | -13.37% |
| 2025-01 | $94.93 | $81.37 | $13.56 | 24,087,311.0 | +12.10% |
Globus Medical Inc 주식 (GMED) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $87.22 | $81.27 | $5.95 | 15,848,413.0 | -3.43% |
| 2024-11 | $86.00 | $73.31 | $12.69 | 23,242,047.0 | +16.41% |
| 2024-10 | $75.98 | $69.01 | $6.97 | 15,045,712.0 | +2.80% |
| 2024-09 | $72.94 | $67.73 | $5.21 | 11,661,277.0 | -1.60% |
| 2024-08 | $74.21 | $63.61 | $10.60 | 23,068,281.0 | +1.03% |
| 2024-07 | $74.16 | $67.36 | $6.80 | 16,628,133.0 | +5.07% |
| 2024-06 | $69.12 | $64.19 | $4.93 | 18,895,086.0 | +2.06% |
| 2024-05 | $67.52 | $49.33 | $18.19 | 28,364,163.0 | +34.79% |
| 2024-04 | $54.16 | $49.77 | $4.39 | 18,934,846.0 | -7.18% |
| 2024-03 | $56.00 | $50.87 | $5.13 | 20,909,649.0 | -0.65% |
| 2024-02 | $57.38 | $51.03 | $6.34 | 22,660,534.0 | +2.27% |
| 2024-01 | $57.46 | $51.51 | $5.95 | 27,776,614.0 | -0.94% |
Globus Medical Inc 주식 (GMED) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $54.81 | $44.02 | $10.79 | 25,522,437.0 | +18.63% |
| 2023-11 | $47.53 | $43.38 | $4.14 | 24,645,468.0 | -1.73% |
| 2023-10 | $55.90 | $44.72 | $11.18 | 32,213,074.0 | -7.94% |
| 2023-09 | $54.39 | $48.86 | $5.53 | 36,401,728.0 | -8.23% |
| 2023-08 | $60.20 | $52.81 | $7.38 | 57,134,593.0 | -10.24% |
| 2023-07 | $62.88 | $55.96 | $6.92 | 14,968,471.0 | +1.23% |
| 2023-06 | $59.99 | $54.05 | $5.94 | 16,180,326.0 | +9.99% |
| 2023-05 | $58.79 | $51.79 | $7.00 | 32,479,651.0 | -6.90% |
| 2023-04 | $59.79 | $56.29 | $3.50 | 23,801,053.0 | +2.65% |
| 2023-03 | $59.68 | $50.92 | $8.76 | 34,434,330.0 | -2.91% |
| 2023-02 | $80.04 | $57.59 | $22.45 | 46,918,065.0 | -22.73% |
| 2023-01 | $76.03 | $71.08 | $4.95 | 9,506,153.0 | +1.66% |
1.17%
자본화:
|
볼륨(24시간):