Globant S.A. (GLOB)
NYSE: GLOB · Real-Time Price · USD
105.06
-12.87 (-10.91%)
At close: Apr 3, 2025, 4:00 PM
102.94
-2.12 (-2.02%)
Pre-market: Apr 4, 2025, 9:13 AM EDT
Globant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 111.93 | 113.17 | 104.82 | 105.06 | 105.06 | -10.91% | 1,792,324 |
| Apr 2, 2025 | 114.00 | 119.52 | 114.00 | 117.93 | 117.93 | 1.68% | 708,575 |
| Apr 1, 2025 | 116.91 | 118.57 | 114.51 | 115.98 | 115.98 | -1.48% | 779,335 |
| Mar 31, 2025 | 116.72 | 118.31 | 114.18 | 117.72 | 117.72 | -0.64% | 872,993 |
| Mar 28, 2025 | 125.55 | 128.19 | 117.61 | 118.48 | 118.48 | -6.27% | 1,084,575 |
| Mar 27, 2025 | 125.73 | 131.33 | 125.46 | 126.40 | 126.40 | -0.78% | 1,113,902 |
| Mar 26, 2025 | 130.02 | 130.64 | 125.71 | 127.39 | 127.39 | -1.95% | 827,160 |
| Mar 25, 2025 | 131.99 | 131.99 | 129.20 | 129.93 | 129.93 | 0.22% | 1,098,955 |
| Mar 24, 2025 | 132.02 | 132.93 | 128.93 | 129.65 | 129.65 | -0.79% | 986,239 |
| Mar 21, 2025 | 127.93 | 132.17 | 127.14 | 130.68 | 130.68 | 1.18% | 1,121,132 |
| Mar 20, 2025 | 131.94 | 132.82 | 124.53 | 129.16 | 129.16 | -3.48% | 1,906,231 |
| Mar 19, 2025 | 136.23 | 137.96 | 132.16 | 133.82 | 133.82 | -1.34% | 1,269,846 |
| Mar 18, 2025 | 134.92 | 136.39 | 133.68 | 135.64 | 135.64 | -0.20% | 887,217 |
| Mar 17, 2025 | 134.00 | 136.77 | 133.27 | 135.91 | 135.91 | 1.43% | 553,917 |
| Mar 14, 2025 | 129.54 | 134.53 | 128.79 | 134.00 | 134.00 | 4.00% | 843,333 |
| Mar 13, 2025 | 132.54 | 133.56 | 128.76 | 128.85 | 128.85 | -2.64% | 866,620 |
| Mar 12, 2025 | 136.75 | 139.69 | 131.88 | 132.35 | 132.35 | -1.79% | 791,541 |
| Mar 11, 2025 | 131.67 | 136.05 | 131.01 | 134.76 | 134.76 | 2.36% | 680,687 |
| Mar 10, 2025 | 138.51 | 139.47 | 130.06 | 131.65 | 131.65 | -6.21% | 1,077,441 |
| Mar 7, 2025 | 140.00 | 142.84 | 138.24 | 140.36 | 140.36 | -0.25% | 948,133 |
| Mar 6, 2025 | 143.29 | 145.46 | 140.14 | 140.71 | 140.71 | -3.92% | 571,104 |
| Mar 5, 2025 | 146.24 | 147.25 | 142.04 | 146.45 | 146.45 | 0.16% | 789,931 |
| Mar 4, 2025 | 141.00 | 147.89 | 140.88 | 146.21 | 146.21 | 1.85% | 706,754 |
| Mar 3, 2025 | 150.38 | 151.25 | 143.06 | 143.56 | 143.56 | -4.63% | 901,369 |
| Feb 28, 2025 | 148.12 | 151.34 | 145.42 | 150.53 | 150.53 | 1.63% | 2,033,560 |
| Feb 27, 2025 | 153.45 | 155.00 | 147.62 | 148.12 | 148.12 | -3.08% | 817,746 |
| Feb 26, 2025 | 156.59 | 159.24 | 152.74 | 152.83 | 152.83 | -2.04% | 1,172,567 |
| Feb 25, 2025 | 154.00 | 158.44 | 152.01 | 156.01 | 156.01 | 1.34% | 1,543,658 |
| Feb 24, 2025 | 158.39 | 161.67 | 152.40 | 153.95 | 153.95 | 1.47% | 2,692,940 |
| Feb 21, 2025 | 187.23 | 187.23 | 151.38 | 151.72 | 151.72 | -27.81% | 5,369,411 |
| Feb 20, 2025 | 214.72 | 218.15 | 207.67 | 210.17 | 210.17 | -3.42% | 1,244,148 |
| Feb 19, 2025 | 223.25 | 223.25 | 217.47 | 217.61 | 217.61 | -2.40% | 864,500 |
| Feb 18, 2025 | 223.73 | 223.73 | 219.98 | 222.96 | 222.96 | -0.67% | 799,218 |
| Feb 14, 2025 | 227.64 | 228.40 | 220.71 | 224.46 | 224.46 | -1.87% | 473,248 |
| Feb 13, 2025 | 219.28 | 228.98 | 217.97 | 228.73 | 228.73 | 4.54% | 650,256 |
| Feb 12, 2025 | 214.17 | 218.81 | 213.07 | 218.79 | 218.79 | 1.34% | 420,710 |
| Feb 11, 2025 | 214.92 | 216.35 | 212.75 | 215.89 | 215.89 | -0.13% | 548,503 |
| Feb 10, 2025 | 219.43 | 219.43 | 215.69 | 216.18 | 216.18 | -0.58% | 294,033 |
| Feb 7, 2025 | 218.45 | 224.73 | 217.27 | 217.45 | 217.45 | 0.10% | 613,234 |
| Feb 6, 2025 | 214.61 | 219.25 | 214.61 | 217.23 | 217.23 | 1.38% | 397,511 |
| Feb 5, 2025 | 215.19 | 217.69 | 213.64 | 214.28 | 214.28 | -0.33% | 290,435 |
| Feb 4, 2025 | 211.43 | 215.62 | 210.00 | 214.98 | 214.98 | 1.48% | 495,680 |
| Feb 3, 2025 | 209.09 | 213.30 | 207.27 | 211.85 | 211.85 | -0.69% | 783,109 |
| Jan 31, 2025 | 208.27 | 216.64 | 206.48 | 213.32 | 213.32 | 3.04% | 579,225 |
| Jan 30, 2025 | 209.72 | 214.10 | 206.04 | 207.03 | 207.03 | -0.52% | 291,147 |
| Jan 29, 2025 | 209.27 | 209.27 | 204.62 | 208.12 | 208.12 | -0.21% | 314,898 |
| Jan 28, 2025 | 208.93 | 211.96 | 206.04 | 208.55 | 208.55 | 0.48% | 460,874 |
| Jan 27, 2025 | 201.21 | 208.17 | 199.65 | 207.56 | 207.56 | 1.71% | 521,432 |
| Jan 24, 2025 | 207.89 | 209.64 | 202.62 | 204.07 | 204.07 | -1.96% | 397,371 |
| Jan 23, 2025 | 205.91 | 208.70 | 202.88 | 208.14 | 208.14 | 0.50% | 499,582 |