Globant S.A. (LON:0RIX)
London · Delayed Price · Currency is GBP · Price in USD 56.62
-2.04 (-3.48%)
At close: Sep 12, 2025
Globant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 80.00 | 80.00 | 77.65 | 78.32 | 78.32 | -0.37% | 1,747 |
| Aug 13, 2025 | 78.80 | 79.09 | 75.78 | 78.61 | 78.61 | 3.87% | 2,796 |
| Aug 12, 2025 | 75.00 | 77.11 | 74.95 | 75.68 | 75.68 | 1.92% | 152 |
| Aug 11, 2025 | 75.00 | 76.48 | 74.19 | 74.26 | 74.26 | -0.09% | 637 |
| Aug 8, 2025 | 78.50 | 79.19 | 74.25 | 74.32 | 74.32 | -6.32% | 1,206 |
| Aug 7, 2025 | 80.00 | 82.16 | 77.76 | 79.33 | 79.33 | 1.48% | 542 |
| Aug 6, 2025 | 79.75 | 80.19 | 78.17 | 78.17 | 78.17 | -2.46% | 232 |
| Aug 5, 2025 | 80.07 | 83.34 | 78.75 | 80.15 | 80.15 | -2.32% | 1,033 |
| Aug 4, 2025 | 80.94 | 82.43 | 80.53 | 82.05 | 82.05 | 1.62% | 99 |
| Aug 1, 2025 | 84.00 | 84.00 | 80.36 | 80.74 | 80.74 | -7.14% | 794 |
| Jul 31, 2025 | 89.37 | 89.68 | 86.95 | 86.95 | 86.95 | -4.82% | 285 |
| Jul 30, 2025 | 91.12 | 93.25 | 88.76 | 91.35 | 91.35 | 1.59% | 674 |
| Jul 29, 2025 | 93.00 | 93.69 | 89.50 | 89.92 | 89.92 | -4.46% | 781 |
| Jul 28, 2025 | 92.87 | 94.30 | 92.58 | 94.12 | 94.12 | 1.03% | 253 |
| Jul 25, 2025 | 87.97 | 93.17 | 86.21 | 93.17 | 93.17 | 5.27% | 264 |
| Jul 24, 2025 | 90.67 | 90.67 | 87.68 | 88.50 | 88.50 | -1.73% | 1,008 |
| Jul 23, 2025 | 89.00 | 90.44 | 88.75 | 90.06 | 90.06 | 0.91% | 1,051 |
| Jul 22, 2025 | 87.00 | 89.49 | 86.00 | 89.25 | 89.25 | 4.30% | 1,185 |
| Jul 21, 2025 | 86.43 | 87.03 | 85.57 | 85.57 | 85.57 | 2.03% | 1,524 |
| Jul 18, 2025 | 85.57 | 86.86 | 83.58 | 83.87 | 83.87 | -2.88% | 1,470 |
| Jul 17, 2025 | 84.59 | 86.72 | 84.58 | 86.35 | 86.35 | 3.05% | 1,364 |
| Jul 16, 2025 | 82.50 | 84.12 | 82.40 | 83.80 | 83.80 | 0.38% | 424 |
| Jul 15, 2025 | 84.81 | 85.85 | 82.94 | 83.48 | 83.48 | -1.66% | 562 |
| Jul 14, 2025 | 85.98 | 85.99 | 83.90 | 84.89 | 84.89 | -1.22% | 1,038 |
| Jul 11, 2025 | 86.79 | 87.63 | 85.55 | 85.94 | 85.94 | -2.76% | 1,921 |
| Jul 10, 2025 | 92.31 | 93.93 | 88.00 | 88.38 | 88.38 | -5.33% | 832 |
| Jul 9, 2025 | 92.45 | 95.07 | 92.45 | 93.36 | 93.36 | 0.68% | 355 |