Globant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	38.63	39.98	38.38	39.40	-	1.48%	184,236
May 27, 2026	38.33	39.93	38.30	38.82	38.82	1.04%	1,188,104
May 26, 2026	39.76	39.84	38.00	38.42	38.42	-4.26%	1,461,232
May 22, 2026	40.80	42.02	39.10	40.13	40.13	-1.23%	1,204,359
May 21, 2026	41.12	41.55	39.41	40.63	40.63	-2.78%	1,698,588
May 20, 2026	39.78	41.80	38.64	41.79	41.79	3.83%	1,712,179
May 19, 2026	40.86	41.43	39.23	40.25	40.25	1.00%	2,666,838
May 18, 2026	39.20	40.49	37.19	39.85	39.85	2.42%	2,399,219
May 15, 2026	37.45	40.46	37.12	38.91	38.91	14.17%	6,457,293
May 14, 2026	33.24	34.25	33.07	34.08	34.08	4.06%	3,075,084
May 13, 2026	35.11	35.19	32.50	32.75	32.75	-8.29%	3,091,800
May 12, 2026	37.45	37.88	35.63	35.71	35.71	-4.03%	2,175,165
May 11, 2026	38.74	39.52	36.80	37.21	37.21	-5.15%	1,852,838
May 8, 2026	40.39	40.39	38.49	39.23	39.23	-4.25%	1,472,356
May 7, 2026	41.44	42.30	40.56	40.97	40.97	0.69%	1,505,863
May 6, 2026	39.63	40.89	38.72	40.69	40.69	1.50%	1,662,807
May 5, 2026	40.00	40.25	38.49	40.09	40.09	-0.22%	1,003,267
May 4, 2026	40.76	42.10	39.65	40.18	40.18	-1.08%	1,072,211
May 1, 2026	42.25	43.10	40.17	40.62	40.62	-1.48%	1,195,614
Apr 30, 2026	40.00	41.34	39.53	41.23	41.23	1.40%	1,082,620
Apr 29, 2026	40.50	40.82	39.75	40.66	40.66	-0.88%	1,360,989
Apr 28, 2026	42.99	43.85	40.94	41.02	41.02	-3.25%	1,705,523
Apr 27, 2026	42.80	44.16	42.30	42.40	42.40	-1.03%	1,087,077
Apr 24, 2026	43.01	43.40	41.67	42.84	42.84	-1.11%	2,001,524
Apr 23, 2026	46.26	46.26	42.28	43.32	43.32	-9.24%	1,809,761
Apr 22, 2026	50.34	51.09	47.05	47.73	47.73	-5.18%	1,143,805
Apr 21, 2026	50.73	52.19	50.05	50.34	50.34	-0.51%	1,112,785
Apr 20, 2026	49.76	51.24	49.76	50.60	50.60	1.26%	1,528,982
Apr 17, 2026	50.47	50.78	49.42	49.97	49.97	1.30%	1,206,189
Apr 16, 2026	49.60	50.85	49.16	49.33	49.33	1.21%	1,363,070
Apr 15, 2026	46.98	49.10	46.28	48.74	48.74	5.29%	1,089,850
Apr 14, 2026	47.01	47.66	46.06	46.29	46.29	-0.73%	1,298,333
Apr 13, 2026	43.39	46.63	43.00	46.63	46.63	7.79%	2,112,906
Apr 10, 2026	45.68	46.26	43.01	43.26	43.26	-4.50%	1,096,299
Apr 9, 2026	45.66	46.14	44.13	45.30	45.30	-1.11%	1,743,128
Apr 8, 2026	47.62	47.84	45.12	45.81	45.81	-0.63%	1,232,177
Apr 7, 2026	46.42	47.11	45.33	46.10	46.10	-1.16%	849,963
Apr 6, 2026	47.87	47.89	46.53	46.64	46.64	-2.53%	1,136,009
Apr 2, 2026	46.39	48.17	45.98	47.85	47.85	2.77%	989,573
Apr 1, 2026	45.73	47.44	44.77	46.56	46.56	0.98%	1,406,964
Mar 31, 2026	46.30	47.23	45.30	46.11	46.11	0.94%	1,028,786
Mar 30, 2026	44.69	46.50	44.69	45.68	45.68	2.61%	1,004,061
Mar 27, 2026	44.38	45.01	43.47	44.52	44.52	-1.83%	769,408
Mar 26, 2026	43.32	46.66	43.32	45.35	45.35	3.97%	982,540
Mar 25, 2026	43.94	44.90	42.43	43.62	43.62	1.25%	908,371
Mar 24, 2026	43.97	43.97	42.00	43.08	43.08	-3.95%	1,140,900
Mar 23, 2026	45.43	45.92	43.93	44.85	44.85	0.31%	878,938
Mar 20, 2026	44.42	45.63	43.50	44.71	44.71	-0.73%	1,514,804
Mar 19, 2026	43.61	45.71	42.36	45.04	45.04	1.74%	1,255,598
Mar 18, 2026	44.19	45.38	44.18	44.27	44.27	-0.81%	892,712