Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	GMED	49.60	51.29	49.33	50.43	0.63	897,336	8,231	47.75	52.78
2024-04-30	Z	GMED	50.32	50.75	49.77	49.79	-0.825	519,876	6,370	44.52	55.74
2024-04-29	Z	GMED	50.63	51.27	50.60	50.61	0.06	579,998	6,273	43.50	60.67
2024-04-26	Z	GMED	50.60	51.065	50.55	50.55	0.18	545,156	5,915	42.07	52.87
2024-04-25	Z	GMED	51.34	51.40	50.02	50.37	-1.07	613,282	6,505	46.98	53.02
2024-04-24	Z	GMED	51.08	51.99	51.05	51.44	0.17	883,839	7,155	45.26	57.29
2024-04-23	Z	GMED	51.52	51.65	51.02	51.27	0.03	900,460	8,782	47.85	54.44
2024-04-22	Z	GMED	50.66	51.58	50.4625	51.25	0.905	967,602	8,387	47.62	52.20
2024-04-19	Z	GMED	51.03	51.56	49.94	50.35	-0.40	1,059,314	10,395	42.07	60.00
2024-04-18	Z	GMED	51.17	51.54	50.65	50.75	-0.43	969,555	9,571	49.66	56.84
2024-04-17	Z	GMED	51.74	52.04	51.10	51.20	-0.61	1,160,561	7,500	43.50	60.00
2024-04-16	Z	GMED	51.74	52.02	50.75	51.79	-0.05	1,091,496	9,266	40.00	55.52
2024-04-15	Z	GMED	52.33	52.84	51.60	51.82	0.15	757,042	7,544	49.85	55.09
2024-04-12	Z	GMED	51.94	52.39	51.32	51.67	-0.785	731,371	6,263	48.11	55.63
2024-04-11	Z	GMED	53.79	54.16	52.33	52.47	-0.66	757,063	6,727	52.04	52.93
2024-04-10	Z	GMED	52.885	53.51	52.44	53.11	-0.55	617,323	7,225	52.58	53.47
2024-04-09	Z	GMED	53.36	53.73	53.13	53.68	0.50	679,916	7,593	48.19	59.54
2024-04-08	Z	GMED	52.08	53.40	51.855	53.17	1.36	1,286,155	9,018	52.74	53.63
2024-04-05	Z	GMED	51.02	51.87	50.95	51.83	0.62	878,893	7,874	40.24	58.71
2024-04-04	Z	GMED	52.77	52.865	51.13	51.22	-1.11	1,127,037	8,605	47.42	52.24
2024-04-03	Z	GMED	51.70	52.71	51.28	52.34	0.53	1,159,144	8,771	50.84	53.39
2024-04-02	Z	GMED	52.52	52.60	51.48	51.82	-1.339	767,637	10,250	51.37	52.25
2024-04-01	Z	GMED	53.78	54.04	52.47	53.13	-0.51	1,415,750	8,745	52.07	53.12
2024-03-29	Z	GMED	53.00	53.98	52.905	53.64	0.57	0	0	53.21	53.97
2024-03-28	Z	GMED	53.00	53.98	52.905	53.64	0.57	764,354	7,719	53.21	53.97
2024-03-27	Z	GMED	52.00	53.26	51.88	53.06	1.41	874,390	6,816	47.17	53.47
2024-03-26	Z	GMED	51.41	51.86	50.91	51.62	0.48	825,739	6,857	51.27	52.14
2024-03-25	Z	GMED	52.12	52.26	50.87	51.15	-0.86	833,079	8,698	50.39	60.00
2024-03-22	Z	GMED	52.60	52.7275	51.87	52.02	-0.10	858,677	7,022	51.56	52.32
2024-03-21	Z	GMED	52.22	52.51	51.38	52.13	0.29	960,288	7,081	52.12	58.00
2024-03-20	Z	GMED	51.97	52.1604	51.00	51.83	-0.12	775,617	6,225	51.52	52.40
2024-03-19	Z	GMED	51.75	52.03	51.56	51.98	0.33	970,432	7,416	51.50	56.34
2024-03-18	Z	GMED	53.47	53.58	51.58	51.65	0.25	1,695,031	14,121	51.40	53.90
2024-03-15	Z	GMED	51.42	52.50	51.0323	51.40	-0.46	2,682,396	13,127	46.64	56.89
2024-03-14	Z	GMED	55.17	55.31	51.21	51.87	-3.47	2,940,009	17,984	51.34	52.22
2024-03-13	Z	GMED	55.36	56.00	55.065	55.35	0.09	610,700	5,875	55.04	55.80
2024-03-12	Z	GMED	54.78	56.00	54.34	55.29	0.17	671,952	6,730	51.26	56.77
2024-03-11	Z	GMED	55.13	55.66	54.28	55.10	-0.26	853,062	9,280	51.25	60.00
2024-03-08	Z	GMED	54.49	55.80	54.285	55.36	1.00	989,691	8,835	54.98	55.74
2024-03-07	Z	GMED	54.97	55.31	54.00	54.38	-0.13	713,954	5,963	54.02	54.77
2024-03-06	Z	GMED	53.82	54.70	53.73	54.49	0.80	661,494	5,350	46.50	60.24
2024-03-05	Z	GMED	55.10	55.22	53.41	53.68	-1.505	797,412	6,657	47.56	60.00
2024-03-04	Z	GMED	54.53	55.24	54.00	55.20	0.735	848,202	7,150	39.79	57.43
2024-03-01	Z	GMED	53.745	54.75	53.19	54.46	0.47	631,628	6,001	47.56	60.00
2024-02-29	Z	GMED	54.69	55.01	53.83	53.99	-0.47	1,314,772	11,309	53.64	54.39
2024-02-28	Z	GMED	55.98	56.255	54.09	54.46	-1.955	936,466	7,803	53.05	59.12
2024-02-27	Z	GMED	55.91	57.375	55.68	56.43	0.53	1,462,096	10,708	50.36	69.50
2024-02-26	Z	GMED	56.20	56.88	55.68	55.91	-0.40	1,145,051	8,891	53.55	57.00
2024-02-23	Z	GMED	55.19	56.38	54.83	56.29	1.02	1,244,391	9,060	55.83	56.59
2024-02-22	Z	GMED	55.00	56.12	54.55	55.26	0.28	1,032,863	7,247	54.05	57.00
2024-02-21	Z	GMED	53.56	56.66	52.61	55.00	0.83	2,790,027	19,741	53.20	59.03
2024-02-20	Z	GMED	53.57	54.42	52.96	54.16	0.35	1,578,618	10,547	51.60	55.68
2024-02-19	Z	GMED	53.40	54.51	53.01	53.82	0.27	0	0	46.50	57.00
2024-02-16	Z	GMED	53.40	54.51	53.01	53.82	0.27	962,001	7,007	46.50	57.00
2024-02-15	Z	GMED	53.03	53.62	52.90	53.55	0.80	873,065	6,755	47.46	56.09
2024-02-14	Z	GMED	52.50	52.87	51.78	52.75	0.60	1,114,409	7,005	47.03	58.83
2024-02-13	Z	GMED	51.19	52.34	51.10	52.15	-0.155	1,361,547	8,914	49.62	53.73
2024-02-12	Z	GMED	52.26	53.04	51.95	52.30	-0.04	956,568	8,052	51.86	52.59
2024-02-09	Z	GMED	52.47	52.85	51.98	52.36	-0.125	547,508	5,352	51.97	52.71
2024-02-08	Z	GMED	52.53	52.725	52.00	52.48	-0.365	479,823	4,420	47.33	57.00
2024-02-07	Z	GMED	52.90	53.18	52.25	52.84	0.13	532,065	4,897	49.92	57.00
2024-02-06	Z	GMED	52.17	52.95	51.85	52.71	0.76	931,115	6,009	49.84	57.00
2024-02-05	Z	GMED	51.55	52.12	51.03	51.96	0.16	1,043,260	7,473	49.78	57.00