Globant S.A. (GLOB)
129.40
-1.28 (-0.98%)
At close: Mar 24, 2025, 3:21 PM
GLOB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 127.93 | 132.17 | 127.14 | 130.68 | 1.52 | 1.18% | 1,121,132 |
| Mar 20, 2025 | 131.94 | 132.82 | 124.53 | 129.16 | -4.66 | -3.48% | 1,906,231 |
| Mar 19, 2025 | 136.23 | 137.96 | 132.16 | 133.82 | -1.82 | -1.34% | 1,269,846 |
| Mar 18, 2025 | 134.92 | 136.39 | 133.68 | 135.64 | -0.27 | -0.20% | 887,217 |
| Mar 17, 2025 | 134.00 | 136.77 | 133.27 | 135.91 | 1.91 | 1.43% | 553,917 |
| Mar 14, 2025 | 129.54 | 134.53 | 128.79 | 134.00 | 5.15 | 4.00% | 843,333 |
| Mar 13, 2025 | 132.54 | 133.56 | 128.76 | 128.85 | -3.50 | -2.64% | 866,620 |
| Mar 12, 2025 | 136.75 | 139.69 | 131.88 | 132.35 | -2.41 | -1.79% | 791,541 |
| Mar 11, 2025 | 131.67 | 136.05 | 131.01 | 134.76 | 3.11 | 2.36% | 680,700 |
| Mar 10, 2025 | 138.51 | 139.47 | 130.06 | 131.65 | -8.71 | -6.21% | 1,077,547 |
| Mar 7, 2025 | 140.00 | 142.84 | 138.24 | 140.36 | -0.35 | -0.25% | 948,133 |
| Mar 6, 2025 | 143.29 | 145.46 | 140.14 | 140.71 | -5.74 | -3.92% | 571,104 |
| Mar 5, 2025 | 146.24 | 147.25 | 142.04 | 146.45 | 0.24 | 0.16% | 789,931 |
| Mar 4, 2025 | 141.00 | 147.89 | 140.88 | 146.21 | 2.65 | 1.85% | 706,800 |
| Mar 3, 2025 | 150.38 | 151.25 | 143.06 | 143.56 | -6.97 | -4.63% | 901,369 |
| Feb 28, 2025 | 148.12 | 151.34 | 145.42 | 150.53 | 2.41 | 1.63% | 2,033,600 |
| Feb 27, 2025 | 153.45 | 155.00 | 147.62 | 148.12 | -4.71 | -3.08% | 817,746 |
| Feb 26, 2025 | 156.59 | 159.24 | 152.74 | 152.83 | -3.18 | -2.04% | 1,172,567 |
| Feb 25, 2025 | 154.00 | 158.44 | 152.01 | 156.01 | 2.06 | 1.34% | 1,543,658 |
| Feb 24, 2025 | 158.39 | 161.67 | 152.40 | 153.95 | 2.23 | 1.47% | 2,692,940 |
| Feb 21, 2025 | 187.23 | 187.23 | 151.38 | 151.72 | -58.45 | -27.81% | 5,369,411 |
| Feb 20, 2025 | 214.72 | 218.15 | 207.67 | 210.17 | -7.44 | -3.42% | 1,244,148 |
| Feb 19, 2025 | 223.25 | 223.25 | 217.47 | 217.61 | -5.35 | -2.40% | 864,500 |
| Feb 18, 2025 | 223.73 | 223.73 | 219.98 | 222.96 | -1.50 | -0.67% | 799,218 |
| Feb 14, 2025 | 227.64 | 228.40 | 220.71 | 224.46 | -4.27 | -1.87% | 473,248 |
| Feb 13, 2025 | 219.28 | 228.98 | 217.97 | 228.73 | 9.94 | 4.54% | 650,300 |
| Feb 12, 2025 | 214.17 | 218.81 | 213.07 | 218.79 | 2.90 | 1.34% | 420,710 |
| Feb 11, 2025 | 214.92 | 216.35 | 212.75 | 215.89 | -0.29 | -0.13% | 548,503 |
| Feb 10, 2025 | 219.43 | 219.43 | 215.69 | 216.18 | -1.27 | -0.58% | 294,033 |
| Feb 7, 2025 | 218.45 | 224.73 | 217.27 | 217.45 | 0.22 | 0.10% | 613,234 |
| Feb 6, 2025 | 214.61 | 219.25 | 214.61 | 217.23 | 2.95 | 1.38% | 397,511 |
| Feb 5, 2025 | 215.19 | 217.69 | 213.64 | 214.28 | -0.70 | -0.33% | 290,435 |
| Feb 4, 2025 | 211.43 | 215.62 | 210.00 | 214.98 | 3.13 | 1.48% | 495,700 |
| Feb 3, 2025 | 209.09 | 213.30 | 207.27 | 211.85 | -1.47 | -0.69% | 783,109 |
| Jan 31, 2025 | 208.27 | 216.64 | 206.48 | 213.32 | 6.29 | 3.04% | 579,225 |
| Jan 30, 2025 | 209.72 | 214.10 | 206.04 | 207.03 | -1.09 | -0.52% | 291,147 |
| Jan 29, 2025 | 209.27 | 209.27 | 204.62 | 208.12 | -0.43 | -0.21% | 314,900 |
| Jan 28, 2025 | 208.93 | 211.96 | 206.04 | 208.55 | 0.99 | 0.48% | 460,900 |
| Jan 27, 2025 | 201.21 | 208.17 | 199.65 | 207.56 | 3.49 | 1.71% | 521,432 |
| Jan 24, 2025 | 207.89 | 209.64 | 202.62 | 204.07 | -4.07 | -1.96% | 397,400 |
| Jan 23, 2025 | 205.91 | 208.70 | 202.88 | 208.14 | 1.04 | 0.50% | 499,582 |
| Jan 22, 2025 | 211.95 | 211.95 | 204.12 | 207.10 | -3.47 | -1.65% | 795,529 |
| Jan 21, 2025 | 215.10 | 215.25 | 208.15 | 210.57 | -2.95 | -1.38% | 690,812 |
| Jan 17, 2025 | 220.06 | 220.96 | 213.30 | 213.52 | -3.36 | -1.55% | 353,326 |
| Jan 16, 2025 | 216.41 | 221.42 | 216.41 | 216.88 | 0.68 | 0.31% | 321,411 |
| Jan 15, 2025 | 212.66 | 216.82 | 209.95 | 216.20 | 8.58 | 4.13% | 449,434 |
| Jan 14, 2025 | 210.14 | 211.34 | 202.47 | 207.62 | -0.15 | -0.07% | 472,600 |
| Jan 13, 2025 | 205.00 | 207.84 | 203.18 | 207.77 | 0.29 | 0.14% | 386,200 |
| Jan 10, 2025 | 210.73 | 210.73 | 207.00 | 207.48 | -5.91 | -2.77% | 299,734 |
| Jan 8, 2025 | 214.25 | 214.25 | 209.36 | 213.39 | -0.88 | -0.41% | 302,800 |