Globant S.A. (LON:0RIX)
London · Delayed Price · Currency is GBP · Price in USD 59.79
+0.39 (0.65%)
At close: Oct 24, 2025
Globant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 60.63 | 61.29 | 59.15 | 59.79 | 59.79 | 0.65% | 383 |
| Oct 23, 2025 | 60.00 | 60.00 | 58.72 | 59.40 | 59.40 | 0.08% | 571 |
| Oct 22, 2025 | 61.59 | 61.59 | 59.36 | 59.36 | 59.36 | -3.31% | 833 |
| Oct 21, 2025 | 58.73 | 61.90 | 58.05 | 61.39 | 61.39 | 4.98% | 2,523 |
| Oct 20, 2025 | 58.02 | 59.96 | 58.02 | 58.48 | 58.48 | 1.86% | 3,483 |
| Oct 17, 2025 | 55.10 | 57.68 | 54.34 | 57.41 | 57.41 | 0.82% | 1,704 |
| Oct 16, 2025 | 57.30 | 58.28 | 56.77 | 56.94 | 56.94 | -1.22% | 419 |
| Oct 15, 2025 | 60.50 | 60.87 | 57.44 | 57.64 | 57.64 | -2.80% | 1,742 |
| Oct 14, 2025 | 58.27 | 59.30 | 57.62 | 59.30 | 59.30 | 0.52% | 882 |
| Oct 13, 2025 | 58.40 | 59.03 | 57.29 | 59.00 | 59.00 | 1.72% | 1,834 |
| Oct 10, 2025 | 59.96 | 60.26 | 56.29 | 58.00 | 58.00 | -2.50% | 1,611 |
| Oct 9, 2025 | 59.40 | 59.94 | 58.69 | 59.49 | 59.49 | -0.13% | 1,026 |
| Oct 8, 2025 | 59.05 | 60.19 | 58.96 | 59.56 | 59.56 | 0.83% | 1,168 |
| Oct 7, 2025 | 61.00 | 61.62 | 58.35 | 59.07 | 59.07 | -3.40% | 9,304 |
| Oct 6, 2025 | 60.80 | 61.15 | 59.06 | 61.15 | 61.15 | 1.16% | 2,536 |
| Oct 3, 2025 | 60.09 | 62.00 | 59.47 | 60.45 | 60.45 | 1.93% | 3,699 |
| Oct 2, 2025 | 57.31 | 62.26 | 57.31 | 59.30 | 59.30 | 5.57% | 14,621 |
| Oct 1, 2025 | 57.51 | 58.75 | 55.76 | 56.17 | 56.17 | -2.92% | 4,772 |
| Sep 30, 2025 | 59.49 | 59.90 | 57.45 | 57.86 | 57.86 | -3.61% | 1,956 |
| Sep 29, 2025 | 58.52 | 60.04 | 57.40 | 60.03 | 60.03 | 2.91% | 4,699 |
| Sep 26, 2025 | 56.47 | 58.71 | 55.55 | 58.33 | 58.33 | 4.55% | 4,241 |
| Sep 25, 2025 | 58.49 | 58.49 | 55.44 | 55.79 | 55.79 | -3.81% | 1,015 |
| Sep 24, 2025 | 56.77 | 58.41 | 56.75 | 58.00 | 58.00 | 3.56% | 611 |
| Sep 23, 2025 | 57.76 | 57.93 | 56.00 | 56.01 | 56.01 | -3.43% | 1,776 |
| Sep 22, 2025 | 56.79 | 58.82 | 56.45 | 58.00 | 58.00 | 1.56% | 1,303 |
| Sep 19, 2025 | 57.40 | 57.69 | 56.63 | 57.11 | 57.11 | -0.16% | 4,522 |
| Sep 18, 2025 | 56.99 | 57.70 | 56.00 | 57.20 | 57.20 | -2.06% | 1,381 |
| Sep 17, 2025 | 56.55 | 58.40 | 56.51 | 58.40 | 58.40 | 4.79% | 7,003 |
| Sep 16, 2025 | 55.85 | 56.16 | 54.80 | 55.74 | 55.74 | 1.68% | 6,264 |
| Sep 15, 2025 | 57.06 | 57.25 | 54.53 | 54.82 | 54.82 | -3.18% | 5,041 |
| Sep 12, 2025 | 58.95 | 59.28 | 56.62 | 56.62 | 56.62 | -3.48% | 1,514 |
| Sep 11, 2025 | 57.25 | 58.72 | 57.00 | 58.66 | 58.66 | 2.60% | 2,956 |
| Sep 10, 2025 | 60.38 | 60.38 | 56.98 | 57.17 | 57.17 | -5.06% | 7,678 |
| Sep 9, 2025 | 61.99 | 61.99 | 60.00 | 60.22 | 60.22 | -1.33% | 2,443 |
| Sep 8, 2025 | 62.89 | 63.30 | 60.60 | 61.03 | 61.03 | -1.36% | 1,790 |
| Sep 5, 2025 | 62.90 | 63.90 | 61.80 | 61.87 | 61.87 | -0.34% | 1,289 |
| Sep 4, 2025 | 63.36 | 63.78 | 61.43 | 62.08 | 62.08 | -2.48% | 1,938 |
| Sep 3, 2025 | 64.14 | 64.23 | 62.87 | 63.66 | 63.66 | -0.87% | 3,215 |
| Sep 2, 2025 | 66.32 | 66.45 | 62.98 | 64.22 | 64.22 | -4.34% | 6,279 |
| Aug 29, 2025 | 67.01 | 67.99 | 67.00 | 67.14 | 67.14 | -0.97% | 647 |
| Aug 28, 2025 | 69.55 | 69.55 | 67.15 | 67.79 | 67.79 | 0.51% | 2,343 |
| Aug 27, 2025 | 67.05 | 67.96 | 66.93 | 67.45 | 67.45 | 0.70% | 501 |
| Aug 26, 2025 | 67.78 | 68.59 | 66.98 | 66.98 | 66.98 | -1.92% | 2,647 |
| Aug 25, 2025 | 69.67 | 70.27 | 67.77 | 68.29 | 68.29 | -2.27% | 1,507 |
| Aug 22, 2025 | 67.79 | 71.95 | 67.50 | 69.88 | 69.88 | 4.03% | 2,111 |
| Aug 21, 2025 | 66.77 | 67.94 | 66.07 | 67.17 | 67.17 | -0.82% | 1,720 |
| Aug 20, 2025 | 68.48 | 68.63 | 67.59 | 67.73 | 67.73 | -1.58% | 2,551 |
| Aug 19, 2025 | 68.00 | 70.71 | 68.00 | 68.81 | 68.81 | 1.64% | 6,918 |
| Aug 18, 2025 | 68.50 | 69.10 | 66.04 | 67.71 | 67.71 | 3.81% | 16,180 |
| Aug 15, 2025 | 71.00 | 71.00 | 64.53 | 65.22 | 65.22 | -16.72% | 19,946 |