U.S. markets close in 40 minutes

Globant S.A. (GLOB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
218.33+0.25 (+0.11%)
As of 3:19PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2021218.64220.81217.39218.33218.33113,904
Jun 11, 2021213.26218.09213.26218.08218.08139,000
Jun 10, 2021207.65214.01207.50213.71213.71156,800
Jun 09, 2021212.11213.54208.76208.87208.87121,700
Jun 08, 2021215.00217.45211.03211.36211.36137,100
Jun 07, 2021213.60214.16211.01213.70213.70140,900
Jun 04, 2021209.64213.68209.00213.34213.34228,300
Jun 03, 2021211.00211.70207.22208.28208.28273,800
Jun 02, 2021213.33215.07211.12212.44212.44377,100
Jun 01, 2021218.47219.77212.57213.57213.57220,100
May 28, 2021217.58220.40215.07217.87217.87196,700
May 27, 2021216.94219.74210.96217.22217.22359,300
May 26, 2021223.99229.89217.42218.38218.38774,700
May 25, 2021212.01216.48209.81215.96215.96443,000
May 24, 2021214.94218.53214.13217.31217.31128,900
May 21, 2021219.66220.09212.10213.84213.84252,500
May 20, 2021218.50221.95217.38218.49218.49206,400
May 19, 2021210.23217.54209.01217.39217.39158,700
May 18, 2021213.73219.31213.04216.52216.52211,400
May 17, 2021213.42214.01206.74212.58212.58227,200
May 14, 2021220.00224.69214.29214.96214.96648,900
May 13, 2021208.32210.00202.58204.53204.53272,100
May 12, 2021209.23210.13203.66205.32205.32169,000
May 11, 2021207.01213.92205.08213.07213.07195,300
May 10, 2021216.95216.95211.30213.50213.50239,900
May 07, 2021215.20221.33215.20217.88217.88135,200
May 06, 2021215.17215.42208.71212.64212.64163,400
May 05, 2021219.49222.40215.24216.01216.0183,400
May 04, 2021220.63220.63214.09216.63216.63117,900
May 03, 2021231.87232.04221.88223.24223.24190,100
Apr 30, 2021231.05236.89229.00229.18229.18139,100
Apr 29, 2021235.47236.38229.23233.80233.80147,800
Apr 28, 2021239.79240.12233.85234.00234.00126,400
Apr 27, 2021238.59240.94236.54239.54239.54144,100
Apr 26, 2021232.00238.50231.75238.03238.03167,900
Apr 23, 2021229.77231.78228.18231.59231.59144,000
Apr 22, 2021228.19230.92226.52228.13228.1384,500
Apr 21, 2021225.61229.73225.11228.53228.5392,200
Apr 20, 2021224.46227.94220.90227.29227.29151,600
Apr 19, 2021225.84226.33220.24223.61223.61183,300
Apr 16, 2021227.06227.09223.35226.33226.33147,800
Apr 15, 2021227.19227.19223.79226.75226.75148,500
Apr 14, 2021225.97228.54220.16224.66224.66156,000
Apr 13, 2021222.04227.13220.11226.05226.05156,000
Apr 12, 2021220.43220.75213.69220.27220.27116,000
Apr 09, 2021217.46221.78214.20221.02221.02123,200
Apr 08, 2021214.59220.69212.43220.69220.69158,400
Apr 07, 2021216.58216.58207.58211.29211.29215,000
Apr 06, 2021212.95219.65208.52217.52217.52262,900
Apr 05, 2021211.57214.60208.57213.48213.48116,700
Apr 01, 2021211.93214.07206.19210.07210.07124,900
Mar 31, 2021202.25210.00201.63207.61207.61168,000
Mar 30, 2021193.76201.33193.76199.12199.12179,500
Mar 29, 2021208.45208.45192.59194.73194.73368,200
Mar 26, 2021202.61210.00201.60209.00209.00194,900
Mar 25, 2021205.21205.21198.02202.72202.72181,500
Mar 24, 2021217.60217.60208.54208.98208.98138,700
Mar 23, 2021214.89216.98212.24215.03215.03122,700
Mar 22, 2021214.08218.85211.24215.99215.9986,800
Mar 19, 2021208.89216.63205.63213.27213.27175,100
Mar 18, 2021214.34215.69207.35207.78207.78151,300
Mar 17, 2021218.12220.57213.46218.75218.75185,100
Mar 16, 2021216.94223.49216.87221.57221.57202,200
Mar 15, 2021210.53214.32207.77213.58213.58149,200
Mar 12, 2021215.01216.85209.45210.84210.84110,200
Mar 11, 2021210.16218.93209.53218.21218.21102,900
Mar 10, 2021212.29213.52203.33204.24204.24194,700
Mar 09, 2021200.01213.62199.87206.77206.77242,800
Mar 08, 2021199.92201.01191.92192.38192.38320,700
Mar 05, 2021212.53212.53193.13200.61200.61376,000
Mar 04, 2021215.41219.18203.04208.55208.55284,100
Mar 03, 2021230.20232.00215.77219.33219.33149,600
Mar 02, 2021232.96235.69228.53231.35231.35269,900
Mar 01, 2021220.01234.97219.99232.11232.11240,300
Feb 26, 2021214.92216.91208.79214.72214.72232,000
Feb 25, 2021220.01222.30213.50213.75213.75370,500
Feb 24, 2021209.26222.84207.30222.57222.57241,400
Feb 23, 2021206.64213.21198.43213.01213.01266,000
Feb 22, 2021224.57224.57210.90214.64214.64360,500
Feb 19, 2021226.08244.72222.00229.66229.66441,900
Feb 18, 2021214.91219.78214.06219.42219.42179,900
Feb 17, 2021219.77220.73213.44218.91218.91138,800
Feb 16, 2021225.00227.67222.48223.83223.83175,800
Feb 12, 2021223.17226.96221.72224.10224.10190,500
Feb 11, 2021222.50225.63220.67222.70222.70167,400
Feb 10, 2021224.97224.99218.38220.16220.16119,300
Feb 09, 2021217.35223.22216.33222.66222.66165,500
Feb 08, 2021215.60219.26215.42218.34218.34115,900
Feb 05, 2021212.49215.74212.20215.51215.5196,400
Feb 04, 2021209.72211.76207.15211.50211.5075,300
Feb 03, 2021208.56210.12204.79207.79207.79178,700
Feb 02, 2021201.96208.55201.31207.01207.01124,900
Feb 01, 2021195.00203.07195.00199.58199.58193,500
Jan 29, 2021200.00200.99191.14192.00192.00226,100
Jan 28, 2021197.00202.44190.80200.42200.42135,700
Jan 27, 2021198.00200.30188.67194.70194.70189,400
Jan 26, 2021208.05208.11199.00200.22200.22170,100
Jan 25, 2021211.25214.49198.81207.34207.34306,300
Jan 22, 2021207.03207.76201.86207.12207.12222,200
Jan 21, 2021212.34212.34206.62207.03207.03206,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...