Globant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	96.86	96.99	94.92	95.81	95.81	1.88%	1,222,211
Jun 13, 2025	96.74	97.65	93.51	94.04	94.04	-4.28%	1,334,151
Jun 12, 2025	100.00	100.20	97.75	98.24	98.24	-2.83%	735,407
Jun 11, 2025	103.35	104.18	100.99	101.10	101.10	-2.11%	913,979
Jun 10, 2025	101.53	105.43	100.45	103.28	103.28	3.05%	853,123
Jun 9, 2025	102.00	102.19	99.53	100.22	100.22	-0.64%	839,997
Jun 6, 2025	100.39	101.43	99.72	100.87	100.87	1.49%	635,791
Jun 5, 2025	98.69	100.98	97.92	99.39	99.39	1.47%	820,835
Jun 4, 2025	97.17	98.67	95.97	97.95	97.95	1.42%	741,651
Jun 3, 2025	95.01	97.18	93.34	96.58	96.58	2.06%	1,050,099
Jun 2, 2025	96.62	96.69	93.18	94.63	94.63	-3.53%	1,232,876
May 30, 2025	97.75	99.44	96.75	98.09	98.09	0.33%	1,235,218
May 29, 2025	99.43	99.59	97.46	97.77	97.77	-1.14%	1,319,516
May 28, 2025	100.99	102.29	98.75	98.90	98.90	-2.71%	896,718
May 27, 2025	102.00	102.48	100.66	101.65	101.65	1.02%	1,132,059
May 23, 2025	101.97	103.80	99.51	100.62	100.62	-4.51%	850,637
May 22, 2025	101.96	105.55	101.73	105.37	105.37	2.55%	984,060
May 21, 2025	105.17	107.12	102.49	102.75	102.75	-3.55%	1,317,677
May 20, 2025	106.60	106.68	102.97	106.53	106.53	1.01%	1,375,747
May 19, 2025	101.00	105.58	99.50	105.46	105.46	3.93%	2,878,771
May 16, 2025	91.40	102.97	88.03	101.47	101.47	-23.61%	11,031,633
May 15, 2025	132.95	133.36	130.86	132.84	132.84	-0.62%	1,729,657
May 14, 2025	139.39	140.93	131.09	133.67	133.67	-4.77%	2,179,123
May 13, 2025	138.07	142.25	138.07	140.36	140.36	1.43%	1,090,607
May 12, 2025	134.90	139.41	132.18	138.38	138.38	7.45%	1,511,659
May 9, 2025	130.54	132.73	128.35	128.79	128.79	-1.15%	718,037
May 8, 2025	126.29	131.76	124.05	130.29	130.29	5.93%	1,040,542
May 7, 2025	120.20	124.02	120.20	123.00	123.00	2.89%	974,843
May 6, 2025	116.46	120.05	115.99	119.55	119.55	1.47%	511,466
May 5, 2025	118.86	120.68	117.72	117.82	117.82	-1.40%	508,378
May 2, 2025	119.41	120.86	118.71	119.49	119.49	1.75%	468,097
May 1, 2025	120.00	120.25	117.12	117.43	117.43	-0.12%	447,333
Apr 30, 2025	115.08	117.60	114.15	117.57	117.57	-1.24%	665,590
Apr 29, 2025	119.97	120.83	118.59	119.05	119.05	0.27%	332,135
Apr 28, 2025	119.25	122.05	117.21	118.73	118.73	-0.17%	545,607
Apr 25, 2025	117.90	120.11	117.37	118.93	118.93	0.49%	688,793
Apr 24, 2025	112.18	119.00	112.18	118.35	118.35	5.44%	1,215,521
Apr 23, 2025	110.00	113.78	110.00	112.24	112.24	6.97%	1,223,709
Apr 22, 2025	104.78	106.82	103.36	104.93	104.93	0.77%	618,890
Apr 21, 2025	104.28	104.89	102.57	104.13	104.13	-1.70%	512,587
Apr 17, 2025	107.10	107.91	105.24	105.93	105.93	-0.62%	401,406
Apr 16, 2025	106.53	109.53	104.60	106.59	106.59	-1.60%	652,787
Apr 15, 2025	107.71	110.31	107.71	108.32	108.32	0.28%	730,300
Apr 14, 2025	111.21	112.05	106.13	108.02	108.02	0.19%	664,032
Apr 11, 2025	104.96	108.93	102.22	107.82	107.82	2.98%	577,847
Apr 10, 2025	109.04	109.74	101.81	104.70	104.70	-7.02%	1,128,530
Apr 9, 2025	98.07	114.55	97.32	112.61	112.61	13.43%	1,620,384
Apr 8, 2025	106.65	108.30	96.66	99.28	99.28	-3.25%	1,090,134
Apr 7, 2025	97.29	107.24	96.23	102.61	102.61	2.05%	1,779,940
Apr 4, 2025	102.14	102.95	96.93	100.55	100.55	-4.29%	1,641,771