Globant S.A. (BVMF:G1LO34)
Brazil · Delayed Price · Currency is BRL 7.18
-0.50 (-6.51%)
At close: Jun 25, 2026
BVMF:G1LO34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -6.51% | 75 |
| Jun 24, 2026 | 7.25 | 7.68 | 7.25 | 7.68 | 7.68 | 3.78% | 10 |
| Jun 22, 2026 | 7.79 | 8.01 | 7.40 | 7.40 | 7.40 | -7.62% | 500 |
| Jun 19, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 3 |
| Jun 18, 2026 | 8.01 | 8.21 | 8.01 | 8.01 | 8.01 | -16.13% | 301 |
| Jun 15, 2026 | 9.64 | 9.64 | 9.55 | 9.55 | 9.55 | 0.42% | 9 |
| Jun 12, 2026 | 9.44 | 9.51 | 9.44 | 9.51 | 9.51 | 0.53% | 468 |
| Jun 11, 2026 | 9.57 | 9.57 | 9.46 | 9.46 | 9.46 | -1.15% | 9 |
| Jun 10, 2026 | 11.05 | 11.05 | 9.46 | 9.57 | 9.57 | -13.71% | 128 |
| Jun 1, 2026 | 10.85 | 11.16 | 10.81 | 11.09 | 11.09 | 8.30% | 2,575 |
| May 29, 2026 | 10.30 | 10.31 | 10.24 | 10.24 | 10.24 | 3.85% | 21 |
| May 28, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.50% | 3,000 |
| May 22, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.00% | 1 |
| May 21, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 2.67% | 3,000 |
| May 18, 2026 | 9.83 | 9.83 | 9.75 | 9.75 | 9.75 | -0.81% | 6 |
| May 15, 2026 | 9.33 | 9.83 | 9.33 | 9.83 | 9.83 | 15.78% | 105 |
| May 14, 2026 | 8.37 | 8.49 | 8.37 | 8.49 | 8.49 | 4.81% | 40 |
| May 13, 2026 | 8.32 | 8.32 | 8.10 | 8.10 | 8.10 | -12.43% | 157 |
| May 11, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.91% | 11 |
| May 8, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -3.18% | 57 |
| May 6, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -5.25% | 3 |
| Apr 28, 2026 | 10.68 | 10.68 | 10.28 | 10.28 | 10.28 | -3.75% | 14 |
| Apr 27, 2026 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 0.09% | 6 |
| Apr 23, 2026 | 10.90 | 10.90 | 10.67 | 10.67 | 10.67 | -9.19% | 48 |
| Apr 22, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -6.30% | 1 |
| Apr 20, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1.13% | 10 |
| Apr 17, 2026 | 12.64 | 12.64 | 12.40 | 12.40 | 12.40 | 2.14% | 20 |
| Apr 15, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 11.68% | 41 |
| Apr 10, 2026 | 11.76 | 11.76 | 10.87 | 10.87 | 10.87 | -6.62% | 26 |
| Apr 9, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -2.76% | 3 |
| Apr 7, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.75% | 1 |
| Apr 6, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.50% | 1 |
| Apr 1, 2026 | 12.12 | 12.12 | 11.96 | 12.00 | 12.00 | 8.89% | 81 |
| Mar 26, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -2.13% | 82 |
| Mar 25, 2026 | 11.16 | 11.34 | 11.16 | 11.26 | 11.26 | -0.09% | 90 |
| Mar 24, 2026 | 11.20 | 11.27 | 11.16 | 11.27 | 11.27 | -9.91% | 117 |
| Mar 12, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -1.42% | 80 |
| Mar 11, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 2.42% | 5 |
| Mar 5, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -2.06% | 1 |
| Mar 3, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.24% | 3,577 |
| Mar 2, 2026 | 12.49 | 12.62 | 12.46 | 12.62 | 12.62 | 12.48% | 3,612 |
| Feb 25, 2026 | 10.58 | 11.22 | 10.58 | 11.22 | 11.22 | 2.75% | 48 |
| Feb 24, 2026 | 10.69 | 10.92 | 10.69 | 10.92 | 10.92 | 1.30% | 1,343 |
| Feb 23, 2026 | 11.52 | 11.52 | 10.75 | 10.78 | 10.78 | -8.26% | 15,097 |
| Feb 20, 2026 | 11.83 | 11.83 | 11.75 | 11.75 | 11.75 | -1.76% | 101 |
| Feb 19, 2026 | 12.54 | 12.54 | 11.37 | 11.96 | 11.96 | -7.07% | 2,739 |
| Feb 13, 2026 | 13.10 | 13.10 | 12.70 | 12.87 | 12.87 | 0.55% | 175,982 |
| Feb 12, 2026 | 14.12 | 14.12 | 12.77 | 12.80 | 12.80 | -11.36% | 15,635 |
| Feb 11, 2026 | 14.30 | 14.44 | 14.20 | 14.44 | 14.44 | -4.62% | 77 |
| Feb 9, 2026 | 15.26 | 15.26 | 15.14 | 15.14 | 15.14 | -1.75% | 39 |