Globant S.A. (GLOB)
NYSE: GLOB · Real-Time Price · USD
118.35
+6.11 (5.44%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Globant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |