Globant S.A. (GLOB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 176.31 | 178.17 | 175.17 | 176.40 | 176.40 | 183,400 |
| 02 Jul 2024 | 176.97 | 178.04 | 176.01 | 176.55 | 176.55 | 387,600 |
| 01 Jul 2024 | 178.17 | 178.38 | 174.75 | 176.29 | 176.29 | 381,900 |
| 28 Jun 2024 | 180.99 | 181.25 | 177.01 | 178.26 | 178.26 | 723,600 |
| 27 Jun 2024 | 177.34 | 181.57 | 176.54 | 179.46 | 179.46 | 570,300 |
| 26 Jun 2024 | 172.80 | 178.61 | 172.80 | 177.16 | 177.16 | 793,300 |
| 25 Jun 2024 | 172.79 | 175.19 | 171.36 | 174.17 | 174.17 | 892,200 |
| 24 Jun 2024 | 173.11 | 176.89 | 171.81 | 173.67 | 173.67 | 976,400 |
| 21 Jun 2024 | 168.61 | 172.12 | 165.77 | 172.06 | 172.06 | 1,317,200 |
| 20 Jun 2024 | 157.56 | 172.26 | 156.53 | 168.25 | 168.25 | 1,163,200 |
| 18 Jun 2024 | 158.48 | 159.74 | 153.98 | 154.21 | 154.21 | 578,000 |
| 17 Jun 2024 | 158.65 | 158.94 | 155.99 | 158.07 | 158.07 | 367,100 |
| 14 Jun 2024 | 160.61 | 162.10 | 157.23 | 159.31 | 159.31 | 418,900 |
| 13 Jun 2024 | 162.39 | 163.94 | 160.18 | 160.93 | 160.93 | 779,000 |
| 12 Jun 2024 | 156.75 | 161.56 | 156.75 | 161.01 | 161.01 | 771,700 |
| 11 Jun 2024 | 153.92 | 155.07 | 151.68 | 154.98 | 154.98 | 667,700 |
| 10 Jun 2024 | 153.50 | 156.65 | 153.47 | 154.48 | 154.48 | 394,400 |
| 07 Jun 2024 | 154.90 | 155.36 | 153.19 | 154.17 | 154.17 | 555,900 |
| 06 Jun 2024 | 154.31 | 157.71 | 153.38 | 155.60 | 155.60 | 877,400 |
| 05 Jun 2024 | 154.35 | 155.28 | 152.29 | 153.95 | 153.95 | 695,100 |
| 04 Jun 2024 | 154.14 | 155.25 | 151.82 | 152.98 | 152.98 | 541,600 |
| 03 Jun 2024 | 161.26 | 161.32 | 153.60 | 154.06 | 154.06 | 822,300 |
| 31 May 2024 | 160.75 | 163.51 | 157.57 | 161.12 | 161.12 | 479,100 |
| 30 May 2024 | 164.03 | 164.29 | 158.81 | 160.38 | 160.38 | 385,300 |
| 29 May 2024 | 163.09 | 166.86 | 162.46 | 165.38 | 165.38 | 500,300 |
| 28 May 2024 | 169.10 | 171.29 | 163.68 | 164.77 | 164.77 | 660,300 |
| 24 May 2024 | 169.27 | 170.31 | 164.91 | 166.49 | 166.49 | 442,300 |
| 23 May 2024 | 172.20 | 173.38 | 170.31 | 171.57 | 171.57 | 375,000 |
| 22 May 2024 | 173.49 | 174.22 | 169.76 | 170.60 | 170.60 | 378,100 |
| 21 May 2024 | 170.47 | 174.85 | 168.50 | 174.00 | 174.00 | 755,000 |
| 20 May 2024 | 168.74 | 171.97 | 165.00 | 171.51 | 171.51 | 616,400 |
| 17 May 2024 | 166.50 | 175.64 | 160.12 | 167.75 | 167.75 | 1,568,300 |
| 16 May 2024 | 178.34 | 180.16 | 176.53 | 177.73 | 177.73 | 651,000 |
| 15 May 2024 | 176.97 | 179.30 | 174.47 | 178.27 | 178.27 | 398,900 |
| 14 May 2024 | 176.81 | 177.14 | 173.42 | 174.45 | 174.45 | 288,800 |
| 13 May 2024 | 173.18 | 176.24 | 171.85 | 175.10 | 175.10 | 565,800 |
| 10 May 2024 | 173.90 | 176.61 | 171.00 | 173.14 | 173.14 | 823,300 |
| 09 May 2024 | 179.54 | 179.98 | 172.26 | 173.18 | 173.18 | 1,125,800 |
| 08 May 2024 | 192.45 | 193.51 | 190.55 | 191.05 | 191.05 | 407,300 |
| 07 May 2024 | 191.54 | 195.22 | 190.81 | 193.91 | 193.91 | 761,900 |
| 06 May 2024 | 186.02 | 191.40 | 185.04 | 190.94 | 190.94 | 476,400 |
| 03 May 2024 | 184.07 | 185.73 | 183.19 | 185.55 | 185.55 | 503,200 |
| 02 May 2024 | 178.76 | 181.62 | 176.43 | 179.58 | 179.58 | 402,200 |
| 01 May 2024 | 178.01 | 180.88 | 176.25 | 177.93 | 177.93 | 409,100 |
| 30 Apr 2024 | 181.89 | 183.35 | 178.06 | 178.59 | 178.59 | 295,500 |
| 29 Apr 2024 | 184.18 | 185.18 | 182.35 | 183.49 | 183.49 | 291,600 |
| 26 Apr 2024 | 180.68 | 182.36 | 178.25 | 180.83 | 180.83 | 375,700 |
| 25 Apr 2024 | 179.64 | 180.84 | 177.91 | 179.14 | 179.14 | 308,700 |
| 24 Apr 2024 | 182.42 | 183.79 | 179.90 | 183.30 | 183.30 | 312,600 |
| 23 Apr 2024 | 181.69 | 186.54 | 180.62 | 180.81 | 180.81 | 498,300 |
| 22 Apr 2024 | 179.63 | 180.38 | 176.14 | 180.10 | 180.10 | 305,600 |
| 19 Apr 2024 | 179.52 | 181.11 | 178.43 | 179.29 | 179.29 | 317,600 |
| 18 Apr 2024 | 182.49 | 185.11 | 179.48 | 179.52 | 179.52 | 448,000 |
| 17 Apr 2024 | 185.50 | 187.20 | 182.02 | 182.15 | 182.15 | 424,800 |
| 16 Apr 2024 | 188.51 | 190.74 | 185.31 | 185.50 | 185.50 | 402,900 |
| 15 Apr 2024 | 193.46 | 193.49 | 188.04 | 189.77 | 189.77 | 291,300 |
| 12 Apr 2024 | 197.46 | 198.37 | 191.92 | 192.34 | 192.34 | 236,600 |
| 11 Apr 2024 | 199.96 | 200.62 | 195.46 | 200.61 | 200.61 | 272,100 |
| 10 Apr 2024 | 199.14 | 200.55 | 197.06 | 198.17 | 198.17 | 276,000 |
| 09 Apr 2024 | 198.37 | 201.07 | 197.26 | 201.02 | 201.02 | 496,400 |
| 08 Apr 2024 | 198.00 | 198.42 | 195.47 | 196.90 | 196.90 | 203,500 |
| 05 Apr 2024 | 196.42 | 198.59 | 196.35 | 197.30 | 197.30 | 234,000 |
| 04 Apr 2024 | 201.10 | 202.65 | 196.57 | 196.92 | 196.92 | 439,500 |
| 03 Apr 2024 | 196.48 | 200.46 | 196.23 | 198.76 | 198.76 | 692,300 |
| 02 Apr 2024 | 198.04 | 199.85 | 196.69 | 197.72 | 197.72 | 396,300 |
| 01 Apr 2024 | 202.18 | 203.93 | 201.11 | 201.70 | 201.70 | 338,000 |
| 28 Mar 2024 | 204.57 | 209.37 | 201.76 | 201.90 | 201.90 | 573,100 |
| 27 Mar 2024 | 200.98 | 204.86 | 200.19 | 204.79 | 204.79 | 510,100 |
| 26 Mar 2024 | 199.47 | 200.68 | 198.17 | 199.01 | 199.01 | 372,000 |
| 25 Mar 2024 | 197.11 | 199.31 | 193.15 | 197.90 | 197.90 | 465,400 |
| 22 Mar 2024 | 202.67 | 204.16 | 195.60 | 197.24 | 197.24 | 685,500 |
| 21 Mar 2024 | 204.77 | 205.00 | 199.24 | 201.59 | 201.59 | 869,700 |
| 20 Mar 2024 | 206.38 | 206.38 | 201.04 | 206.08 | 206.08 | 797,300 |
| 19 Mar 2024 | 205.00 | 209.10 | 203.71 | 206.40 | 206.40 | 891,600 |
| 18 Mar 2024 | 217.52 | 217.65 | 206.51 | 207.02 | 207.02 | 721,600 |
| 15 Mar 2024 | 212.52 | 217.52 | 212.52 | 216.59 | 216.59 | 597,100 |
| 14 Mar 2024 | 215.31 | 216.50 | 214.34 | 215.45 | 215.45 | 274,600 |
| 13 Mar 2024 | 217.19 | 218.21 | 214.78 | 215.05 | 215.05 | 428,000 |
| 12 Mar 2024 | 217.54 | 218.91 | 214.20 | 217.21 | 217.21 | 434,400 |
| 11 Mar 2024 | 210.64 | 217.05 | 210.64 | 216.57 | 216.57 | 466,900 |
| 08 Mar 2024 | 212.24 | 215.80 | 209.13 | 212.61 | 212.61 | 488,700 |
| 07 Mar 2024 | 211.09 | 214.93 | 206.88 | 211.79 | 211.79 | 696,600 |
| 06 Mar 2024 | 213.34 | 213.66 | 208.76 | 209.81 | 209.81 | 395,600 |
| 05 Mar 2024 | 215.02 | 216.45 | 208.35 | 211.00 | 211.00 | 717,600 |
| 04 Mar 2024 | 223.23 | 226.00 | 217.87 | 218.93 | 218.93 | 394,900 |
| 01 Mar 2024 | 223.93 | 224.88 | 219.06 | 222.28 | 222.28 | 689,600 |
| 29 Feb 2024 | 227.65 | 228.63 | 222.24 | 223.17 | 223.17 | 641,400 |
| 28 Feb 2024 | 222.00 | 227.59 | 221.25 | 226.30 | 226.30 | 304,100 |
| 27 Feb 2024 | 226.45 | 227.33 | 222.58 | 223.44 | 223.44 | 256,400 |
| 26 Feb 2024 | 226.99 | 228.50 | 225.65 | 225.90 | 225.90 | 201,900 |
| 23 Feb 2024 | 226.15 | 228.41 | 223.54 | 226.52 | 226.52 | 219,800 |
| 22 Feb 2024 | 227.34 | 231.36 | 223.88 | 226.40 | 226.40 | 510,100 |
| 21 Feb 2024 | 221.98 | 222.65 | 218.40 | 220.82 | 220.82 | 394,800 |
| 20 Feb 2024 | 221.14 | 222.71 | 215.87 | 222.28 | 222.28 | 657,300 |
| 16 Feb 2024 | 226.57 | 233.92 | 219.48 | 224.04 | 224.04 | 1,037,100 |
| 15 Feb 2024 | 240.01 | 243.35 | 236.40 | 239.11 | 239.11 | 681,100 |
| 14 Feb 2024 | 231.92 | 235.80 | 231.05 | 234.17 | 234.17 | 513,600 |
| 13 Feb 2024 | 230.54 | 234.24 | 226.52 | 230.00 | 230.00 | 476,200 |
| 12 Feb 2024 | 242.81 | 245.15 | 239.91 | 240.01 | 240.01 | 299,100 |
| 09 Feb 2024 | 240.62 | 245.81 | 240.04 | 242.99 | 242.99 | 232,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.