Skip to main content
Globant S.A. (GLOB)
NYSE: GLOB · Real-Time Price · USD
143.56
-6.97 (-4.63%)
Mar 3, 2025, 4:00 PM EST - Market closed

Globant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2025150.38151.25143.06143.56143.56-4.63%901,369
Feb 28, 2025148.12151.34145.42150.53150.531.63%2,033,560
Feb 27, 2025153.45155.00147.62148.12148.12-3.08%817,746
Feb 26, 2025156.59159.24152.74152.83152.83-2.04%1,172,567
Feb 25, 2025154.00158.44152.01156.01156.011.34%1,543,658
Feb 24, 2025158.39161.67152.40153.95153.951.47%2,692,940
Feb 21, 2025187.23187.23151.38151.72151.72-27.81%5,369,411
Feb 20, 2025214.72218.15207.67210.17210.17-3.42%1,244,148
Feb 19, 2025223.25223.25217.47217.61217.61-2.40%864,500
Feb 18, 2025223.73223.73219.98222.96222.96-0.67%799,218
Feb 14, 2025227.64228.40220.71224.46224.46-1.87%473,248
Feb 13, 2025219.28228.98217.97228.73228.734.54%650,256
Feb 12, 2025214.17218.81213.07218.79218.791.34%420,710
Feb 11, 2025214.92216.35212.75215.89215.89-0.13%548,503
Feb 10, 2025219.43219.43215.69216.18216.18-0.58%294,033
Feb 7, 2025218.45224.73217.27217.45217.450.10%613,234
Feb 6, 2025214.61219.25214.61217.23217.231.38%397,511
Feb 5, 2025215.19217.69213.64214.28214.28-0.33%290,435
Feb 4, 2025211.43215.62210.00214.98214.981.48%495,680
Feb 3, 2025209.09213.30207.27211.85211.85-0.69%783,109
Jan 31, 2025208.27216.64206.48213.32213.323.04%579,225
Jan 30, 2025209.72214.10206.04207.03207.03-0.52%291,147
Jan 29, 2025209.27209.27204.62208.12208.12-0.21%314,898
Jan 28, 2025208.93211.96206.04208.55208.550.48%460,874
Jan 27, 2025201.21208.17199.65207.56207.561.71%521,432
Jan 24, 2025207.89209.64202.62204.07204.07-1.96%397,371
Jan 23, 2025205.91208.70202.88208.14208.140.50%499,582
Jan 22, 2025211.95211.95204.12207.10207.10-1.65%795,529
Jan 21, 2025215.10215.25208.15210.57210.57-1.38%690,812
Jan 17, 2025220.06220.96213.30213.52213.52-1.55%353,326
Jan 16, 2025216.41221.42216.41216.88216.880.31%321,411
Jan 15, 2025212.66216.82209.95216.20216.204.13%449,434
Jan 14, 2025210.14211.34202.47207.62207.62-0.07%472,599
Jan 13, 2025205.00207.84203.18207.77207.770.14%386,172
Jan 10, 2025210.73210.73207.00207.48207.48-2.77%299,734
Jan 8, 2025214.25214.25209.36213.39213.39-0.41%302,759
Jan 7, 2025221.12223.08213.44214.27214.27-2.80%328,918
Jan 6, 2025220.74223.33219.14220.45220.450.53%396,014
Jan 3, 2025215.87225.00215.87219.28219.282.91%278,624
Jan 2, 2025216.25219.18211.25213.08213.08-0.62%437,740
Dec 31, 2024219.00221.19213.87214.42214.42-1.34%219,161
Dec 30, 2024215.30218.71212.85217.33217.33-0.12%212,244
Dec 27, 2024218.34221.12215.73217.60217.60-1.14%122,826
Dec 26, 2024217.12221.94217.12220.10220.100.29%145,045
Dec 24, 2024219.60221.15218.44219.46219.46-0.04%101,778
Dec 23, 2024218.97222.29217.04219.54219.54-0.88%209,492
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