Stockscreener 앱 받기
61.66
0.75%
0.46
시간 외 거래:
62.11
0.45
+0.73%
Globus Medical Inc 주식 (GMED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $62.10 | $60.64 | $1.46 | 1,365,754.0 | +0.75% |
| 2025-11-03 | $61.24 | $59.51 | $1.73 | 1,141,981.0 | +1.34% |
| 2025-10-31 | $61.60 | $60.11 | $1.49 | 1,495,235.0 | -0.54% |
| 2025-10-30 | $62.01 | $60.70 | $1.31 | 799,351.0 | -1.24% |
| 2025-10-29 | $62.88 | $61.36 | $1.52 | 1,147,464.0 | -2.02% |
| 2025-10-28 | $64.32 | $62.20 | $2.11 | 1,713,469.0 | -0.81% |
| 2025-10-27 | $63.67 | $62.58 | $1.09 | 1,435,612.0 | +1.56% |
| 2025-10-24 | $63.27 | $62.07 | $1.20 | 1,239,279.0 | -0.81% |
| 2025-10-23 | $62.99 | $61.50 | $1.49 | 1,406,035.0 | +0.72% |
| 2025-10-22 | $63.98 | $62.29 | $1.69 | 1,470,433.0 | -0.61% |
| 2025-10-21 | $62.95 | $61.56 | $1.39 | 1,325,595.0 | +1.87% |
| 2025-10-20 | $61.76 | $59.79 | $1.97 | 1,517,619.0 | +3.36% |
| 2025-10-17 | $59.80 | $58.51 | $1.29 | 725,691.0 | +1.72% |
| 2025-10-16 | $59.27 | $58.32 | $0.95 | 811,627.0 | +0.41% |
| 2025-10-15 | $59.14 | $57.67 | $1.47 | 1,021,799.0 | +0.41% |
| 2025-10-14 | $58.42 | $56.96 | $1.46 | 812,688.0 | +1.04% |
| 2025-10-13 | $57.80 | $56.66 | $1.14 | 709,642.0 | +1.63% |
| 2025-10-10 | $59.90 | $56.50 | $3.40 | 1,038,892.0 | -5.10% |
| 2025-10-09 | $61.01 | $59.08 | $1.93 | 1,242,661.0 | -1.34% |
| 2025-10-08 | $60.87 | $59.40 | $1.47 | 859,875.0 | +1.87% |
| 2025-10-07 | $60.71 | $59.17 | $1.54 | 924,796.0 | -1.43% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $62.10 | $59.51 | $2.59 | 3,873,489.0 | +2.10% |
| 2025-10 | $64.32 | $56.21 | $8.11 | 29,624,367.0 | +5.45% |
| 2025-09 | $61.22 | $54.15 | $7.07 | 27,421,036.0 | -6.53% |
| 2025-08 | $63.11 | $51.79 | $11.32 | 28,867,712.0 | +16.42% |
| 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% |
0.47%
0.23%
자본화:
|
볼륨(24시간):