Canada markets close in 1 hour 21 minutes

Globant S.A. (GLOB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
185.47+5.89 (+3.28%)
As of 02:38PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024184.07185.54183.19185.47185.47324,278
May 02, 2024178.76181.62176.43179.58179.58402,200
May 01, 2024178.01180.88176.25177.93177.93409,100
Apr 30, 2024181.89183.35178.06178.59178.59295,500
Apr 29, 2024184.18185.18182.35183.49183.49291,600
Apr 26, 2024180.68182.36178.25180.83180.83375,700
Apr 25, 2024179.64180.84177.91179.14179.14308,700
Apr 24, 2024182.42183.79179.90183.30183.30312,600
Apr 23, 2024181.69186.54180.62180.81180.81498,300
Apr 22, 2024179.63180.38176.14180.10180.10305,600
Apr 19, 2024179.52181.11178.43179.29179.29317,600
Apr 18, 2024182.49185.11179.48179.52179.52448,000
Apr 17, 2024185.50187.20182.02182.15182.15424,800
Apr 16, 2024188.51190.74185.31185.50185.50402,900
Apr 15, 2024193.46193.49188.04189.77189.77291,300
Apr 12, 2024197.46198.37191.92192.34192.34236,600
Apr 11, 2024199.96200.62195.46200.61200.61272,100
Apr 10, 2024199.14200.55197.06198.17198.17276,000
Apr 09, 2024198.37201.07197.26201.02201.02496,400
Apr 08, 2024198.00198.42195.47196.90196.90203,500
Apr 05, 2024196.42198.59196.35197.30197.30234,000
Apr 04, 2024201.10202.65196.57196.92196.92439,500
Apr 03, 2024196.48200.46196.23198.76198.76692,300
Apr 02, 2024198.04199.85196.69197.72197.72396,300
Apr 01, 2024202.18203.93201.11201.70201.70338,000
Mar 28, 2024204.57209.37201.76201.90201.90573,100
Mar 27, 2024200.98204.86200.19204.79204.79510,100
Mar 26, 2024199.47200.68198.17199.01199.01372,000
Mar 25, 2024197.11199.31193.15197.90197.90465,400
Mar 22, 2024202.67204.16195.60197.24197.24685,500
Mar 21, 2024204.77205.00199.24201.59201.59869,700
Mar 20, 2024206.38206.38201.04206.08206.08797,300
Mar 19, 2024205.00209.10203.71206.40206.40891,600
Mar 18, 2024217.52217.65206.51207.02207.02721,600
Mar 15, 2024212.52217.52212.52216.59216.59597,100
Mar 14, 2024215.31216.50214.34215.45215.45274,600
Mar 13, 2024217.19218.21214.78215.05215.05428,000
Mar 12, 2024217.54218.91214.20217.21217.21434,400
Mar 11, 2024210.64217.05210.64216.57216.57466,900
Mar 08, 2024212.24215.80209.13212.61212.61488,700
Mar 07, 2024211.09214.93206.88211.79211.79696,600
Mar 06, 2024213.34213.66208.76209.81209.81395,600
Mar 05, 2024215.02216.45208.35211.00211.00717,600
Mar 04, 2024223.23226.00217.87218.93218.93394,900
Mar 01, 2024223.93224.88219.06222.28222.28689,600
Feb 29, 2024227.65228.63222.24223.17223.17641,400
Feb 28, 2024222.00227.59221.25226.30226.30304,100
Feb 27, 2024226.45227.33222.58223.44223.44256,400
Feb 26, 2024226.99228.50225.65225.90225.90201,900
Feb 23, 2024226.15228.41223.54226.52226.52219,800
Feb 22, 2024227.34231.36223.88226.40226.40510,100
Feb 21, 2024221.98222.65218.40220.82220.82394,800
Feb 20, 2024221.14222.71215.87222.28222.28657,300
Feb 16, 2024226.57233.92219.48224.04224.041,037,100
Feb 15, 2024240.01243.35236.40239.11239.11681,100
Feb 14, 2024231.92235.80231.05234.17234.17513,600
Feb 13, 2024230.54234.24226.52230.00230.00476,200
Feb 12, 2024242.81245.15239.91240.01240.01299,100
Feb 09, 2024240.62245.81240.04242.99242.99232,100
Feb 08, 2024236.23240.86236.23237.92237.92200,800
Feb 07, 2024233.64239.59231.24236.22236.22330,300
Feb 06, 2024243.22243.60228.01234.88234.88664,900
Feb 05, 2024247.47248.94241.71243.38243.38463,300
Feb 02, 2024244.60251.50241.02249.69249.69483,300
Feb 01, 2024237.51245.65233.35244.61244.61527,800
Jan 31, 2024242.00242.19235.43235.81235.81407,000
Jan 30, 2024244.50246.35241.18244.99244.99811,900
Jan 29, 2024239.86247.49237.34242.90242.90526,400
Jan 26, 2024234.76239.06233.63238.01238.01375,500
Jan 25, 2024234.25236.49230.75233.26233.26308,800
Jan 24, 2024238.51238.51230.23231.60231.60271,300
Jan 23, 2024240.80240.80235.08236.00236.00251,300
Jan 22, 2024233.58240.24231.99239.04239.04515,400
Jan 19, 2024229.76232.63228.15231.56231.56228,100
Jan 18, 2024229.14235.21226.21228.77228.77338,000
Jan 17, 2024226.54228.90224.52226.91226.91278,300
Jan 16, 2024233.25237.49230.43230.67230.67530,600
Jan 12, 2024229.43237.62229.42236.24236.24459,100
Jan 11, 2024224.39228.82222.57228.14228.14634,500
Jan 10, 2024227.16227.20222.80224.50224.50302,700
Jan 09, 2024223.97228.35223.97226.53226.53571,500
Jan 08, 2024224.60228.62224.33226.44226.44376,200
Jan 05, 2024220.98225.32220.43221.31221.31336,000
Jan 04, 2024222.61225.23222.26222.63222.63256,300
Jan 03, 2024226.51226.95221.68223.54223.54337,300
Jan 02, 2024235.57236.04229.50230.33230.33392,000
Dec 29, 2023239.62241.24237.61237.98237.98182,700
Dec 28, 2023236.73239.94236.73239.92239.92271,600
Dec 27, 2023236.66238.46236.00237.03237.03210,000
Dec 26, 2023234.69237.40233.16235.62235.62242,400
Dec 22, 2023235.40235.80233.39233.47233.47406,200
Dec 21, 2023236.49236.49231.47235.07235.07352,800
Dec 20, 2023245.00246.50232.84233.10233.10738,600
Dec 19, 2023244.70250.39244.67246.79246.79330,900
Dec 18, 2023243.11246.54239.58245.50245.50470,400
Dec 15, 2023242.20246.72240.10243.38243.38904,500
Dec 14, 2023240.00241.38226.03235.38235.381,010,100
Dec 13, 2023230.99236.82226.58236.61236.61542,600
Dec 12, 2023226.70231.44219.21230.96230.96506,400
Dec 11, 2023226.41230.00225.12227.20227.20186,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...