Skip to main content
Globant S.A. (GLOB)
NYSE: GLOB · Real-Time Price · USD
221.49
-1.79 (-0.80%)
Dec 20, 2024, 4:00 PM EST - Market closed

Globant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024219.30227.51218.46221.49221.49-0.80%400,063
Dec 19, 2024221.43229.81220.57223.28223.283.33%688,936
Dec 18, 2024226.99229.11216.08216.09216.09-4.77%884,692
Dec 17, 2024221.16227.62220.45226.92226.923.65%580,677
Dec 16, 2024215.39220.47214.23218.93218.930.99%588,790
Dec 13, 2024218.50219.47213.99216.78216.78-1.33%306,717
Dec 12, 2024220.96223.08217.91219.70219.70-0.36%415,609
Dec 11, 2024223.10223.16217.58220.50220.50-0.61%376,016
Dec 10, 2024227.83230.60220.88221.86221.86-2.54%519,996
Dec 9, 2024229.00233.00226.31227.65227.65-0.91%484,680
Dec 6, 2024224.71234.78224.58229.73229.733.42%382,827
Dec 5, 2024225.24226.14220.97222.13222.13-1.32%335,515
Dec 4, 2024224.54226.00222.52225.11225.111.42%461,164
Dec 3, 2024223.49225.70221.43221.95221.95-1.76%321,517
Dec 2, 2024228.07228.18223.93225.93225.93-0.80%364,908
Nov 29, 2024228.38230.03226.38227.76227.76-0.78%138,971
Nov 27, 2024230.37233.06229.10229.55229.55-0.60%239,131
Nov 26, 2024231.02232.36227.69230.93230.93-0.01%281,000
Nov 25, 2024232.53235.08230.04230.95230.950.74%353,875
Nov 22, 2024221.73229.42221.73229.25229.252.95%392,395
Nov 21, 2024215.70223.11214.95222.69222.693.24%574,806
Nov 20, 2024215.00216.00207.81215.70215.703.43%592,081
Nov 19, 2024202.35212.71201.38208.55208.552.19%654,861
Nov 18, 2024203.46206.00199.84204.09204.090.39%902,296
Nov 15, 2024214.20216.69200.28203.29203.29-11.15%1,348,800
Nov 14, 2024235.64237.30228.37228.79228.79-3.39%672,411
Nov 13, 2024234.56237.64233.48236.83236.830.68%650,872
Nov 12, 2024235.01238.32233.94235.22235.220.59%547,244
Nov 11, 2024231.67234.51230.71233.83233.831.07%274,789
Nov 8, 2024233.01235.14229.43231.36231.36-1.13%455,899
Nov 7, 2024222.89235.95222.89234.01234.016.89%932,153
Nov 6, 2024217.36219.49214.06218.92218.922.82%560,979
Nov 5, 2024212.00215.35210.19212.91212.910.42%245,118
Nov 4, 2024211.08214.17209.63212.01212.010.90%281,570
Nov 1, 2024210.82212.24208.92210.12210.120.11%223,441
Oct 31, 2024211.41213.66209.04209.89209.89-1.58%276,505
Oct 30, 2024219.40220.67213.08213.27213.27-3.37%344,437
Oct 29, 2024219.11224.47218.56220.70220.700.86%280,696
Oct 28, 2024220.38221.73216.68218.81218.810.35%255,441
Oct 25, 2024219.05219.50215.50218.04218.04-0.46%367,946
Oct 24, 2024219.45220.28215.70219.05219.050.81%264,294
Oct 23, 2024218.45218.89216.13217.28217.28-0.73%228,979
Oct 22, 2024223.10223.96217.36218.87218.87-2.09%324,812
Oct 21, 2024221.52225.82220.64223.54223.54-0.06%378,093
Oct 18, 2024221.45225.49217.90223.67223.673.32%610,947
Oct 17, 2024216.69221.49215.63216.49216.490.06%643,882
Oct 16, 2024211.80217.69210.91216.36216.362.18%675,773
Oct 15, 2024210.21213.65209.77211.74211.740.23%261,143
Oct 14, 2024208.79211.69205.91211.26211.261.89%322,297
Oct 11, 2024210.88211.69205.12207.34207.34-1.16%578,506
Oct 10, 2024209.73210.49208.33209.77209.77-0.89%760,275
Oct 9, 2024210.61214.67207.91211.65211.65-0.30%561,998
Oct 8, 2024194.40213.63194.40212.29212.299.55%864,229
Oct 7, 2024192.96194.88190.33193.78193.780.17%546,033
Oct 4, 2024199.28199.48192.93193.45193.45-1.53%527,775
Oct 3, 2024198.57199.57195.44196.45196.45-1.96%513,629
Oct 2, 2024196.79200.51194.50200.37200.372.01%267,138
Oct 1, 2024197.49198.28194.83196.42196.42-0.87%281,386
Sep 30, 2024196.52198.16194.94198.14198.140.25%400,383
Sep 27, 2024198.44200.07197.39197.65197.65-0.18%204,341
Sep 26, 2024196.94203.52196.23198.01198.012.64%565,917
Sep 25, 2024196.72196.72192.17192.92192.92-1.89%301,936
Sep 24, 2024194.14196.93191.82196.64196.641.91%235,774
Sep 23, 2024190.60193.42188.55192.95192.952.04%331,261
Sep 20, 2024192.51193.15187.57189.10189.10-2.30%617,483
Sep 19, 2024194.87197.90192.90193.55193.551.27%458,357
Sep 18, 2024192.95194.66188.48191.12191.12-0.61%436,865
Sep 17, 2024198.76198.76190.65192.30192.30-2.43%360,866
Sep 16, 2024197.99201.06196.52197.08197.080.04%502,618
Sep 13, 2024198.00200.05196.90197.00197.00-0.22%265,134
Sep 12, 2024201.77203.00197.31197.44197.44-1.79%417,652
Sep 11, 2024199.00201.55195.63201.03201.031.24%244,666
Sep 10, 2024198.00200.21195.76198.56198.560.77%183,409
Sep 9, 2024196.85198.47195.19197.04197.041.06%264,443
Sep 6, 2024200.95200.95194.52194.97194.97-2.23%301,386
Sep 5, 2024200.18203.03198.49199.41199.41-0.17%394,651
Sep 4, 2024194.83201.17194.34199.75199.752.25%411,804
Sep 3, 2024201.35201.63193.63195.35195.35-3.41%235,647
Aug 30, 2024200.00202.65199.33202.24202.241.35%213,254
Aug 29, 2024199.86203.02199.09199.54199.540.95%223,646
Aug 28, 2024201.81202.66196.55197.67197.67-2.25%223,477
Aug 27, 2024201.94203.70200.58202.21202.210.33%186,678
Aug 26, 2024203.83205.59201.53201.54201.54-0.81%222,657
Aug 23, 2024201.06203.62199.84203.19203.191.43%229,013
Aug 22, 2024207.08207.84200.24200.33200.33-3.25%342,536
Aug 21, 2024203.62207.11202.09207.07207.072.83%412,465
Aug 20, 2024199.96205.70199.90201.38201.38-0.30%545,413
Aug 19, 2024204.30206.49201.24201.98201.98-1.11%534,591
Aug 16, 2024205.00210.78197.08204.24204.245.08%844,283
Aug 15, 2024192.79195.80192.03194.37194.371.68%536,204
Aug 14, 2024190.00191.44188.24191.16191.160.63%378,941
Aug 13, 2024185.74191.06185.58189.97189.972.59%465,320
Aug 12, 2024185.89187.87182.58185.17185.17-0.15%335,636
Aug 9, 2024184.49185.69180.57185.44185.440.80%400,793
Aug 8, 2024187.15187.99180.95183.96183.96-1.60%695,060
Aug 7, 2024186.79191.66184.96186.95186.951.42%441,686
Aug 6, 2024184.18188.19182.70184.33184.330.95%364,751
Aug 5, 2024178.97187.76176.59182.60182.60-3.95%554,813
Aug 2, 2024186.73191.07183.16190.11190.11-0.83%386,852
Aug 1, 2024194.82199.55190.93191.71191.71-1.54%325,788