Globant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	58.73	62.25	58.66	61.27	-	5.46%	842,564
Oct 20, 2025	58.57	60.00	57.80	58.10	58.10	0.57%	1,529,783
Oct 17, 2025	56.19	58.04	56.13	57.77	57.77	2.12%	884,580
Oct 16, 2025	57.46	58.55	56.50	56.57	56.57	-1.65%	2,011,509
Oct 15, 2025	60.08	60.10	57.06	57.52	57.52	-3.64%	1,936,993
Oct 14, 2025	58.18	60.57	57.70	59.69	59.69	0.57%	862,263
Oct 13, 2025	58.29	59.37	57.13	59.35	59.35	3.51%	1,084,530
Oct 10, 2025	60.00	60.26	56.10	57.34	57.34	-3.60%	1,886,159
Oct 9, 2025	59.32	60.00	58.58	59.48	59.48	0.12%	818,069
Oct 8, 2025	59.05	60.35	58.55	59.41	59.41	0.80%	911,115
Oct 7, 2025	60.79	61.16	58.24	58.94	58.94	-2.14%	922,835
Oct 6, 2025	60.30	61.40	58.94	60.23	60.23	-	1,315,322
Oct 3, 2025	59.70	61.14	59.38	60.23	60.23	1.31%	1,873,136
Oct 2, 2025	59.43	62.26	58.67	59.45	59.45	4.52%	2,414,952
Oct 1, 2025	57.68	58.86	55.61	56.88	56.88	-0.87%	1,312,493
Sep 30, 2025	59.47	59.89	56.89	57.38	57.38	-4.24%	1,817,669
Sep 29, 2025	58.51	60.53	57.37	59.92	59.92	3.29%	1,507,270
Sep 26, 2025	55.85	58.75	55.72	58.01	58.01	3.61%	1,622,097
Sep 25, 2025	56.75	57.78	55.69	55.99	55.99	-3.53%	1,350,840
Sep 24, 2025	56.84	58.49	56.72	58.04	58.04	2.31%	1,499,647
Sep 23, 2025	57.93	58.10	55.84	56.73	56.73	-1.32%	1,362,315
Sep 22, 2025	56.89	58.87	56.40	57.49	57.49	0.86%	2,222,816
Sep 19, 2025	57.26	57.63	55.94	57.00	57.00	-0.44%	1,706,639
Sep 18, 2025	57.26	57.67	55.95	57.25	57.25	1.58%	1,308,123
Sep 17, 2025	56.55	58.42	55.84	56.36	56.36	-0.77%	1,368,746
Sep 16, 2025	55.73	56.82	54.78	56.80	56.80	2.16%	1,651,801
Sep 15, 2025	57.06	57.24	54.36	55.60	55.60	-0.91%	2,410,678
Sep 12, 2025	58.92	59.00	55.91	56.11	56.11	-4.09%	1,477,574
Sep 11, 2025	57.35	58.73	57.04	58.50	58.50	2.36%	1,451,553
Sep 10, 2025	59.72	59.88	56.14	57.15	57.15	-4.72%	2,145,477
Sep 9, 2025	61.67	61.78	59.83	59.98	59.98	-2.58%	1,182,914
Sep 8, 2025	62.93	63.12	60.57	61.57	61.57	-2.46%	1,329,663
Sep 5, 2025	62.90	64.22	61.74	63.12	63.12	1.23%	1,609,831
Sep 4, 2025	63.71	63.71	61.57	62.35	62.35	-2.64%	1,572,176
Sep 3, 2025	64.23	64.52	62.79	64.04	64.04	-0.20%	1,045,633
Sep 2, 2025	66.00	66.36	62.98	64.17	64.17	-4.59%	1,734,864
Aug 29, 2025	67.01	68.06	66.80	67.26	67.26	-0.28%	1,050,150
Aug 28, 2025	68.56	68.56	66.95	67.45	67.45	-0.55%	984,532
Aug 27, 2025	67.11	68.00	66.81	67.82	67.82	1.10%	1,591,560
Aug 26, 2025	67.78	68.45	66.72	67.08	67.08	-1.58%	1,162,487
Aug 25, 2025	70.09	70.14	67.70	68.16	68.16	-2.53%	796,114
Aug 22, 2025	67.61	72.00	67.13	69.93	69.93	3.63%	2,015,049
Aug 21, 2025	66.84	67.94	65.75	67.48	67.48	-0.12%	1,385,785
Aug 20, 2025	67.87	68.70	67.28	67.56	67.56	-1.59%	1,222,157
Aug 19, 2025	69.26	70.91	68.35	68.65	68.65	0.54%	1,860,771
Aug 18, 2025	67.22	69.20	65.78	68.28	68.28	2.74%	2,764,730
Aug 15, 2025	70.95	71.00	64.51	66.46	66.46	-14.93%	7,480,934
Aug 14, 2025	78.71	79.66	77.57	78.12	78.12	-1.95%	2,712,483
Aug 13, 2025	76.50	79.67	75.90	79.67	79.67	4.98%	1,706,341
Aug 12, 2025	75.23	77.18	74.78	75.89	75.89	1.77%	1,663,225