Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Globant Ord Shs (NY: GLOB )

180.83 +1.69 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 204.57 203.50 201.76 201.90 573,064 -2.89(-1.41%)
Mar 27, 2024 200.98 204.86 200.47 204.79 510,117 +5.78(+2.90%)
Mar 26, 2024 199.47 200.69 198.17 199.01 371,981 +1.11(+0.56%)
Mar 25, 2024 197.11 199.31 193.15 197.90 465,375 +0.66(+0.33%)
Mar 22, 2024 202.67 204.16 195.60 197.24 685,507 -4.35(-2.16%)
Mar 21, 2024 204.77 205.00 199.24 201.59 869,797 -4.49(-2.18%)
Mar 20, 2024 206.38 206.38 201.03 206.08 796,212 -0.32(-0.16%)
Mar 19, 2024 205.00 209.10 203.71 206.40 891,564 -0.62(-0.30%)
Mar 18, 2024 217.52 217.65 206.51 207.02 721,554 -9.57(-4.42%)
Mar 15, 2024 212.52 217.52 212.52 216.59 597,136 +1.14(+0.53%)
Mar 14, 2024 215.31 216.50 214.34 215.45 274,554 +0.40(+0.19%)
Mar 13, 2024 217.19 218.21 214.78 215.05 427,966 -2.16(-0.99%)
Mar 12, 2024 217.54 218.91 214.20 217.21 434,093 +0.64(+0.30%)
Mar 11, 2024 210.64 217.05 210.64 216.57 466,874 +3.96(+1.86%)
Mar 08, 2024 212.24 215.80 209.13 212.61 488,751 +0.82(+0.39%)
Mar 07, 2024 211.09 214.93 206.88 211.79 696,646 +1.98(+0.94%)
Mar 06, 2024 213.34 213.66 208.76 209.81 395,641 -1.19(-0.56%)
Mar 05, 2024 215.02 216.44 208.34 211.00 717,557 -7.93(-3.62%)
Mar 04, 2024 223.23 226.00 217.87 218.93 394,636 -3.35(-1.51%)
Mar 01, 2024 223.93 224.88 219.06 222.28 689,646 -0.89(-0.40%)
Feb 29, 2024 227.65 228.63 222.24 223.17 641,417 -3.13(-1.38%)
Feb 28, 2024 222.00 227.59 221.25 226.30 304,125 +2.86(+1.28%)
Feb 27, 2024 226.45 227.33 222.58 223.44 256,488 -2.46(-1.09%)
Feb 26, 2024 226.99 228.50 225.65 225.90 201,930 -0.62(-0.27%)
Feb 23, 2024 226.15 228.41 223.54 226.52 219,764 +0.12(+0.05%)
Feb 22, 2024 227.34 231.36 223.88 226.40 510,057 +5.58(+2.53%)
Feb 21, 2024 221.98 222.65 218.40 220.82 394,849 -1.46(-0.66%)
Feb 20, 2024 221.14 222.71 215.87 222.28 657,276 -1.76(-0.79%)
Feb 16, 2024 226.57 233.92 219.47 224.04 1,037,283 -15.07(-6.30%)
Feb 15, 2024 240.01 243.35 236.40 239.11 680,392 +4.94(+2.11%)
Feb 14, 2024 231.92 235.80 231.05 234.17 513,611 +4.17(+1.81%)
Feb 13, 2024 230.54 234.24 226.52 230.00 476,187 -10.01(-4.17%)
Feb 12, 2024 242.81 245.15 239.91 240.01 299,070 -2.98(-1.23%)
Feb 09, 2024 240.62 245.81 240.03 242.99 232,141 +5.07(+2.13%)
Feb 08, 2024 236.23 240.86 236.23 237.92 200,808 +1.70(+0.72%)
Feb 07, 2024 233.64 239.59 231.24 236.22 330,329 +1.34(+0.57%)
Feb 06, 2024 243.22 243.60 228.01 234.88 664,919 -8.50(-3.49%)
Feb 05, 2024 247.47 248.94 241.71 243.38 463,256 -6.31(-2.53%)
Feb 02, 2024 244.60 251.50 241.02 249.69 483,391 +5.08(+2.08%)
Feb 01, 2024 237.51 245.65 233.35 244.61 527,619 +8.80(+3.73%)
Jan 31, 2024 242.00 242.19 235.43 235.81 407,031 -9.18(-3.75%)
Jan 30, 2024 244.50 246.35 241.18 244.99 811,947 +2.09(+0.86%)
Jan 29, 2024 239.86 247.49 237.34 242.90 526,416 +4.89(+2.05%)
Jan 26, 2024 234.76 239.06 233.63 238.01 375,504 +4.75(+2.04%)
Jan 25, 2024 234.25 236.49 230.75 233.26 308,788 +1.66(+0.72%)
Jan 24, 2024 238.51 238.51 230.23 231.60 271,277 -4.40(-1.86%)
Jan 23, 2024 240.80 240.80 235.08 236.00 253,639 -3.04(-1.27%)
Jan 22, 2024 233.58 240.25 231.99 239.04 515,404 +7.48(+3.23%)
Jan 19, 2024 229.76 232.62 228.15 231.56 228,095 +2.79(+1.22%)
Jan 18, 2024 229.14 235.21 226.21 228.77 337,968 +1.86(+0.82%)
Jan 17, 2024 226.54 228.90 224.52 226.91 278,250 -3.76(-1.63%)
Jan 16, 2024 233.25 237.49 230.43 230.67 530,629 -5.57(-2.36%)
Jan 12, 2024 229.43 237.62 229.42 236.24 459,115 +8.10(+3.55%)
Jan 11, 2024 224.39 228.82 222.57 228.14 634,517 +3.64(+1.62%)
Jan 10, 2024 227.16 227.20 222.80 224.50 302,699 -2.03(-0.90%)
Jan 09, 2024 223.97 228.35 223.97 226.53 571,533 +0.09(+0.04%)
Jan 08, 2024 224.60 228.62 224.33 226.44 376,239 +5.13(+2.32%)
Jan 05, 2024 220.98 225.32 220.43 221.31 335,974 -1.32(-0.59%)
Jan 04, 2024 222.61 225.22 222.26 222.63 256,314 -0.91(-0.41%)
Jan 03, 2024 226.51 226.94 221.69 223.54 337,336 -6.79(-2.95%)
Jan 02, 2024 235.57 236.03 229.50 230.33 392,046 -7.65(-3.21%)
Dec 29, 2023 239.62 241.24 237.61 237.98 182,703 -1.94(-0.81%)
Dec 28, 2023 236.73 239.94 236.73 239.92 271,642 +2.89(+1.22%)
Dec 27, 2023 236.66 238.47 236.00 237.03 210,016 +1.41(+0.60%)
Dec 26, 2023 234.69 237.40 233.16 235.62 242,361 +2.15(+0.92%)
Dec 22, 2023 235.40 235.80 233.39 233.47 406,199 -1.60(-0.68%)
Dec 21, 2023 236.49 236.49 231.47 235.07 352,761 +1.97(+0.85%)
Dec 20, 2023 245.00 246.50 232.84 233.10 738,562 -13.69(-5.55%)
Dec 19, 2023 244.70 250.39 244.67 246.79 330,909 +1.29(+0.53%)
Dec 18, 2023 243.11 246.54 239.58 245.50 470,363 +2.12(+0.87%)
Dec 15, 2023 242.20 246.72 240.10 243.38 904,525 +8.00(+3.40%)
Dec 14, 2023 240.00 241.38 226.03 235.38 1,010,054 -1.23(-0.52%)
Dec 13, 2023 230.99 236.82 226.58 236.61 542,575 +5.65(+2.45%)
Dec 12, 2023 226.70 231.44 219.21 230.96 506,406 +3.76(+1.65%)
Dec 11, 2023 226.41 230.00 225.12 227.20 186,256 -0.07(-0.03%)
Dec 08, 2023 221.71 228.57 221.71 227.27 297,010 +4.30(+1.93%)
Dec 07, 2023 222.24 223.79 220.67 222.97 247,493 +0.36(+0.16%)
Dec 06, 2023 221.73 223.69 220.59 222.61 317,438 +1.97(+0.89%)
Dec 05, 2023 219.56 221.34 216.61 220.64 309,252 -2.01(-0.90%)
Dec 04, 2023 224.11 225.76 220.75 222.65 416,565 -3.85(-1.70%)
Dec 01, 2023 220.17 227.45 218.63 226.50 496,884 +5.70(+2.58%)
Nov 30, 2023 221.77 222.76 218.62 220.80 355,334 -0.03(-0.01%)
Nov 29, 2023 218.00 225.35 216.51 220.83 353,675 +5.28(+2.45%)
Nov 28, 2023 216.60 219.33 213.89 215.55 481,563 -1.16(-0.54%)
Nov 27, 2023 215.20 217.58 212.79 216.71 407,077 -0.17(-0.08%)
Nov 24, 2023 211.97 218.92 211.53 216.88 298,163 +3.98(+1.87%)
Nov 22, 2023 212.00 213.05 207.84 212.90 531,748 +2.59(+1.23%)
Nov 21, 2023 208.11 215.50 208.11 210.31 1,011,347 +0.85(+0.41%)
Nov 20, 2023 205.53 211.93 205.53 209.46 569,362 +4.68(+2.29%)
Nov 17, 2023 192.54 207.12 192.54 204.78 1,243,797 +21.69(+11.85%)
Nov 16, 2023 184.56 188.14 182.43 183.09 655,263 -2.83(-1.52%)
Nov 15, 2023 182.97 186.98 182.91 185.92 586,400 +3.50(+1.92%)
Nov 14, 2023 177.43 183.68 177.43 182.42 570,444 +10.03(+5.82%)
Nov 13, 2023 173.27 175.42 170.97 172.39 612,046 -1.31(-0.75%)
Nov 10, 2023 177.17 177.54 170.02 173.70 778,564 -4.62(-2.59%)
Nov 09, 2023 185.18 185.18 177.83 178.32 363,725 -5.86(-3.18%)
Nov 08, 2023 185.57 187.56 183.70 184.18 244,792 -0.49(-0.27%)
Nov 07, 2023 183.51 189.05 183.05 184.67 214,851 +1.16(+0.63%)
Nov 06, 2023 185.92 187.22 182.66 183.51 468,983 -1.82(-0.98%)
Nov 03, 2023 179.49 185.98 177.17 185.33 315,257 +8.30(+4.69%)
Nov 02, 2023 173.98 179.71 173.98 177.03 437,952 +7.27(+4.28%)
Nov 01, 2023 169.59 171.15 166.77 169.76 261,406 -0.53(-0.31%)
Oct 31, 2023 168.33 173.03 167.19 170.29 303,493 +1.90(+1.13%)
Oct 30, 2023 171.58 171.95 167.46 168.39 224,767 -0.73(-0.43%)
Oct 27, 2023 169.91 172.85 168.24 169.12 262,414 +0.55(+0.33%)
Oct 26, 2023 170.89 171.41 166.21 168.57 325,337 -2.38(-1.39%)
Oct 25, 2023 177.75 177.75 170.40 170.95 275,059 -8.78(-4.89%)
Oct 24, 2023 180.10 181.91 177.76 179.73 295,682 +0.93(+0.52%)
Oct 23, 2023 179.31 182.01 176.41 178.80 287,683 -1.62(-0.90%)
Oct 20, 2023 184.52 184.68 177.82 180.42 329,130 -4.51(-2.44%)
Oct 19, 2023 190.92 193.11 184.12 184.93 294,064 -4.63(-2.44%)
Oct 18, 2023 195.67 196.84 189.13 189.56 556,124 -9.43(-4.74%)
Oct 17, 2023 191.40 201.69 191.40 198.99 493,092 +4.43(+2.28%)
Oct 16, 2023 191.50 195.30 188.14 194.56 221,059 +4.13(+2.17%)
Oct 13, 2023 186.16 190.48 184.69 190.43 399,201 +2.81(+1.50%)
Oct 12, 2023 194.27 194.27 186.15 187.62 353,414 -8.40(-4.29%)
Oct 11, 2023 199.42 202.66 194.50 196.02 384,485 -3.37(-1.69%)
Oct 10, 2023 197.02 201.74 196.31 199.39 487,177 +2.55(+1.30%)
Oct 09, 2023 199.04 199.74 196.31 196.84 336,177 -4.84(-2.40%)
Oct 06, 2023 196.00 202.75 193.21 201.68 362,590 +3.95(+2.00%)
Oct 05, 2023 197.00 199.49 195.24 197.73 412,798 -0.18(-0.09%)
Oct 04, 2023 193.81 198.43 193.10 197.91 302,439 +5.62(+2.92%)
Oct 03, 2023 199.28 201.50 191.52 192.29 288,831 -8.52(-4.24%)
Oct 02, 2023 197.89 204.37 197.17 200.81 328,009 +2.96(+1.50%)
Sep 29, 2023 201.56 205.28 197.24 197.85 372,287 -0.67(-0.34%)
Sep 28, 2023 193.08 199.45 191.87 198.52 308,326 +3.98(+2.05%)
Sep 27, 2023 199.41 201.73 194.12 194.54 333,749 -2.76(-1.40%)
Sep 26, 2023 198.75 200.14 196.48 197.30 258,683 -3.57(-1.78%)
Sep 25, 2023 200.20 202.28 200.49 200.87 214,636 +1.21(+0.61%)
Sep 22, 2023 200.55 201.39 197.42 199.66 161,024 +1.09(+0.55%)
Sep 21, 2023 200.90 200.90 193.66 198.57 312,568 -5.57(-2.73%)
Sep 20, 2023 205.74 209.75 204.04 204.14 311,935 +0.76(+0.37%)
Sep 19, 2023 199.55 206.76 198.99 203.38 431,900 +2.51(+1.25%)
Sep 18, 2023 198.98 201.67 196.49 200.87 300,997 +0.24(+0.12%)
Sep 15, 2023 202.34 202.82 199.48 200.63 250,301 -2.74(-1.35%)
Sep 14, 2023 197.34 204.33 195.40 203.37 358,687 +7.51(+3.83%)
Sep 13, 2023 194.64 197.29 191.45 195.86 363,678 +0.01(+0.01%)
Sep 12, 2023 197.11 200.33 194.65 195.85 261,266 -3.21(-1.61%)
Sep 11, 2023 202.91 203.73 198.17 199.06 239,711 -3.35(-1.66%)
Sep 08, 2023 202.92 205.16 199.74 202.41 328,449 -2.03(-0.99%)
Sep 07, 2023 199.94 206.38 199.40 204.44 280,281 +1.23(+0.61%)
Sep 06, 2023 208.55 210.00 203.02 203.21 448,078 -3.29(-1.59%)
Sep 05, 2023 202.00 207.95 201.28 206.50 347,423 +4.22(+2.09%)
Sep 01, 2023 206.00 206.86 201.79 202.28 227,778 -2.19(-1.07%)
Aug 31, 2023 203.58 209.21 203.58 204.47 412,304 +1.11(+0.55%)
Aug 30, 2023 199.28 204.61 198.01 203.36 281,515 +3.36(+1.68%)
Aug 29, 2023 192.70 200.67 192.70 200.00 538,414 +6.71(+3.47%)
Aug 28, 2023 191.23 195.00 190.32 193.29 275,908 +2.43(+1.27%)
Aug 25, 2023 188.55 191.91 184.91 190.86 204,461 +3.97(+2.12%)
Aug 24, 2023 195.00 195.00 186.88 186.89 278,281 -4.99(-2.60%)
Aug 23, 2023 185.06 195.00 184.47 191.88 599,470 +7.49(+4.06%)
Aug 22, 2023 178.78 186.22 177.87 184.39 683,402 +8.78(+5.00%)
Aug 21, 2023 175.24 178.36 172.22 175.61 477,817 -0.29(-0.16%)
Aug 18, 2023 166.40 184.77 166.40 175.90 1,424,128 +12.92(+7.93%)
Aug 17, 2023 167.03 167.66 162.22 162.98 700,434 -4.87(-2.90%)
Aug 16, 2023 169.96 171.40 167.46 167.85 347,453 -3.26(-1.91%)
Aug 15, 2023 173.49 175.03 170.76 171.11 357,782 -4.59(-2.61%)
Aug 14, 2023 171.07 176.00 170.04 175.70 358,585 +3.56(+2.07%)
Aug 11, 2023 168.40 173.14 167.10 172.14 300,114 +2.11(+1.24%)
Aug 10, 2023 167.33 170.29 165.27 170.03 307,001 +3.65(+2.19%)
Aug 09, 2023 168.83 169.14 165.03 166.38 268,692 -2.24(-1.33%)
Aug 08, 2023 171.41 173.33 165.53 168.62 427,221 -5.77(-3.31%)
Aug 07, 2023 176.48 176.66 173.02 174.39 295,491 -1.78(-1.01%)
Aug 04, 2023 173.90 179.96 173.90 176.17 400,552 +3.31(+1.91%)
Aug 03, 2023 171.02 173.85 170.02 172.86 375,755 +1.63(+0.95%)
Aug 02, 2023 171.21 171.46 169.00 171.23 365,582 -3.45(-1.98%)
Aug 01, 2023 172.42 175.15 169.98 174.68 258,677 -0.05(-0.03%)
Jul 31, 2023 173.85 178.20 173.12 174.73 243,677 +1.05(+0.60%)
Jul 28, 2023 172.63 173.81 169.15 173.68 299,464 +4.10(+2.42%)
Jul 27, 2023 184.69 184.76 169.03 169.58 588,507 -11.97(-6.59%)
Jul 26, 2023 180.86 182.71 178.66 181.55 329,511 +0.08(+0.04%)
Jul 25, 2023 185.50 186.06 181.20 181.47 251,105 -2.34(-1.27%)
Jul 24, 2023 184.89 186.81 182.75 183.81 262,996 -0.26(-0.14%)
Jul 21, 2023 186.87 188.22 183.65 184.07 199,027 -0.73(-0.40%)
Jul 20, 2023 186.19 187.76 181.51 184.80 457,818 -4.88(-2.57%)
Jul 19, 2023 198.50 200.91 188.78 189.68 532,751 -7.43(-3.77%)
Jul 18, 2023 197.00 199.07 196.39 197.11 242,416 +0.29(+0.15%)
Jul 17, 2023 192.58 198.80 191.80 196.82 422,910 +5.10(+2.66%)
Jul 14, 2023 195.59 196.61 191.57 191.72 285,295 -3.51(-1.80%)
Jul 13, 2023 187.64 195.84 186.77 195.23 400,634 +9.47(+5.10%)
Jul 12, 2023 185.19 185.83 182.84 185.76 286,441 +4.01(+2.21%)
Jul 11, 2023 180.01 182.32 177.27 181.75 340,659 +2.54(+1.42%)
Jul 10, 2023 176.16 180.85 175.86 179.21 272,923 +2.44(+1.38%)
Jul 07, 2023 175.50 180.56 174.33 176.77 199,085 +1.37(+0.78%)
Jul 06, 2023 174.82 176.24 173.63 175.40 455,817 -1.48(-0.84%)
Jul 05, 2023 180.59 181.75 176.09 176.88 412,423 -4.86(-2.67%)
Jul 03, 2023 179.54 182.35 179.54 181.74 174,411 +2.02(+1.12%)
Jun 30, 2023 178.75 182.69 177.60 179.72 271,522 +3.27(+1.85%)
Jun 29, 2023 177.68 179.55 174.10 176.45 258,565 -2.48(-1.39%)
Jun 28, 2023 179.86 182.52 178.39 178.93 206,586 -0.97(-0.54%)
Jun 27, 2023 175.62 180.36 174.23 179.90 236,622 +5.16(+2.95%)
Jun 26, 2023 174.28 177.35 173.63 174.74 263,079 -0.01(-0.01%)
Jun 23, 2023 175.44 176.94 173.69 174.75 322,876 -4.50(-2.51%)
Jun 22, 2023 179.34 179.52 175.45 179.25 263,989 -1.42(-0.79%)
Jun 21, 2023 186.86 187.67 180.53 180.67 575,775 -7.45(-3.96%)
Jun 20, 2023 182.37 189.01 182.37 188.12 470,407 +4.22(+2.29%)
Jun 16, 2023 189.04 189.04 183.14 183.90 545,288 -3.86(-2.06%)
Jun 15, 2023 182.56 188.39 187.76 451,289 +46.77(+33.17%)
May 08, 2023 141.98 142.87 138.61 140.99 626,739 -1.01(-0.71%)
May 05, 2023 150.68 150.87 138.61 142.00 952,498 -8.90(-5.90%)
May 04, 2023 152.73 156.51 150.33 150.90 270,799 -1.17(-0.77%)
May 03, 2023 153.36 157.39 151.88 152.07 248,510 -0.70(-0.46%)
May 02, 2023 155.48 156.43 151.46 152.77 327,967 -3.25(-2.08%)
May 01, 2023 155.67 157.91 154.00 156.02 299,936 -0.85(-0.54%)
Apr 28, 2023 149.61 157.44 149.61 156.87 397,935 +6.33(+4.20%)
Apr 27, 2023 149.72 152.19 149.31 150.54 280,871 +2.02(+1.36%)
Apr 26, 2023 148.13 152.30 148.13 148.52 494,293 +2.24(+1.53%)
Apr 25, 2023 152.10 154.09 145.53 146.28 539,762 -7.72(-5.01%)
Apr 24, 2023 154.34 155.89 150.69 154.00 640,544 -0.84(-0.54%)
Apr 21, 2023 154.94 156.28 154.10 154.84 330,503 -0.41(-0.26%)
Apr 20, 2023 156.12 158.18 154.74 155.25 358,537 -2.82(-1.78%)
Apr 19, 2023 156.39 159.41 153.90 158.07 530,734 -0.28(-0.18%)
Apr 18, 2023 159.91 159.91 156.69 158.35 303,158 +0.05(+0.03%)
Apr 17, 2023 159.05 161.09 157.08 158.30 357,302 -0.59(-0.37%)
Apr 14, 2023 161.43 163.31 157.13 158.89 364,869 -4.01(-2.46%)
Apr 13, 2023 158.68 163.57 158.60 162.90 512,222 +5.50(+3.49%)
Apr 12, 2023 159.98 162.03 157.28 157.40 388,194 +0.41(+0.26%)
Apr 11, 2023 151.79 157.21 151.79 156.99 385,379 +4.52(+2.96%)
Apr 10, 2023 147.56 152.47 146.24 152.47 189,961 +3.09(+2.07%)
Apr 06, 2023 147.67 149.63 144.50 149.38 396,544 +0.42(+0.28%)
Apr 05, 2023 154.28 154.28 148.43 148.96 460,458 -6.90(-4.43%)
Apr 04, 2023 158.90 159.66 155.80 155.86 329,886 -2.70(-1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.