Skip to main content

Globant Ord Shs (NY: GLOB )

203.93 -0.86 (-0.42%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 161.68 164.65 160.81 164.01 521,809 +3.30(+2.05%)
Mar 30, 2023 160.40 162.97 159.81 160.71 430,780 +2.86(+1.81%)
Mar 29, 2023 157.80 157.98 156.13 157.85 588,339 +1.67(+1.07%)
Mar 28, 2023 156.77 157.65 155.23 156.18 328,663 -0.94(-0.60%)
Mar 27, 2023 156.39 158.16 154.37 157.12 374,940 +2.00(+1.29%)
Mar 24, 2023 154.79 155.18 151.52 155.12 497,029 -0.37(-0.24%)
Mar 23, 2023 151.34 157.95 151.17 155.49 506,194 +6.52(+4.38%)
Mar 22, 2023 153.32 156.06 148.81 148.97 448,325 -4.49(-2.93%)
Mar 21, 2023 150.95 154.62 150.95 153.46 518,973 +4.47(+3.00%)
Mar 20, 2023 148.00 149.67 147.50 148.99 311,827 +0.49(+0.33%)
Mar 17, 2023 152.50 152.50 144.71 148.50 567,399 -3.50(-2.30%)
Mar 16, 2023 153.41 153.43 150.85 152.00 566,687 -1.69(-1.10%)
Mar 15, 2023 156.58 157.84 151.31 153.69 315,053 -5.10(-3.21%)
Mar 14, 2023 159.63 161.88 156.69 158.79 401,926 +4.26(+2.76%)
Mar 13, 2023 151.50 157.15 145.42 154.53 428,960 +1.06(+0.69%)
Mar 10, 2023 160.25 161.60 152.43 153.47 458,857 -8.63(-5.32%)
Mar 09, 2023 169.12 170.44 161.60 162.10 255,900 -7.19(-4.25%)
Mar 08, 2023 168.58 169.37 166.18 169.29 176,839 +0.72(+0.43%)
Mar 07, 2023 172.42 173.68 166.98 168.57 382,036 -4.38(-2.53%)
Mar 06, 2023 172.64 175.78 171.00 172.95 254,026 +1.25(+0.73%)
Mar 03, 2023 168.43 173.11 168.43 171.70 174,344 +4.34(+2.59%)
Mar 02, 2023 165.80 169.52 165.00 167.36 241,206 +0.99(+0.60%)
Mar 01, 2023 164.53 166.47 163.33 166.37 294,212 +1.29(+0.78%)
Feb 28, 2023 165.00 167.75 164.80 165.08 196,165 -1.21(-0.73%)
Feb 27, 2023 164.77 169.28 164.48 166.29 208,536 +3.26(+2.00%)
Feb 24, 2023 165.76 166.00 162.39 163.03 473,303 -6.50(-3.83%)
Feb 23, 2023 169.20 170.31 165.42 169.53 489,810 +3.69(+2.23%)
Feb 22, 2023 167.63 167.63 163.21 165.84 363,730 -0.76(-0.46%)
Feb 21, 2023 166.76 172.56 162.51 166.60 554,015 -6.40(-3.70%)
Feb 17, 2023 165.10 173.42 162.00 173.00 969,901 +11.00(+6.79%)
Feb 16, 2023 160.30 168.39 159.70 162.00 755,965 -3.90(-2.35%)
Feb 15, 2023 160.00 166.35 159.41 165.90 798,856 +5.11(+3.18%)
Feb 14, 2023 163.99 167.81 160.40 160.79 521,346 -5.62(-3.38%)
Feb 13, 2023 163.35 167.24 161.07 166.41 376,684 +4.45(+2.75%)
Feb 10, 2023 162.66 165.30 160.60 161.96 335,181 -3.34(-2.02%)
Feb 09, 2023 170.51 173.49 164.97 165.30 366,431 -2.32(-1.38%)
Feb 08, 2023 174.07 176.28 166.79 167.62 359,119 -6.45(-3.71%)
Feb 07, 2023 169.12 175.06 165.82 174.07 357,231 +3.96(+2.33%)
Feb 06, 2023 167.13 171.52 166.84 170.11 362,456 +0.23(+0.14%)
Feb 03, 2023 171.90 179.30 169.25 169.88 484,932 -8.38(-4.70%)
Feb 02, 2023 172.38 179.90 172.38 178.26 686,301 +11.49(+6.89%)
Feb 01, 2023 163.07 167.00 157.39 166.77 427,676 +4.59(+2.83%)
Jan 31, 2023 160.53 162.28 157.60 162.18 415,368 +1.94(+1.21%)
Jan 30, 2023 160.20 162.92 157.30 160.24 477,632 -3.70(-2.26%)
Jan 27, 2023 158.48 164.60 157.52 163.94 514,777 +2.93(+1.82%)
Jan 26, 2023 159.68 161.90 157.01 161.01 388,572 +4.51(+2.88%)
Jan 25, 2023 159.57 160.51 151.63 156.50 663,435 -6.93(-4.24%)
Jan 24, 2023 168.89 169.57 162.33 163.43 152,601 -6.95(-4.08%)
Jan 23, 2023 164.35 170.88 162.43 170.38 400,096 +6.22(+3.79%)
Jan 20, 2023 156.74 164.46 154.40 164.16 915,621 +8.05(+5.16%)
Jan 19, 2023 162.77 165.00 156.06 156.11 589,247 -8.85(-5.36%)
Jan 18, 2023 173.54 175.38 164.91 164.96 286,425 -7.40(-4.29%)
Jan 17, 2023 167.22 172.36 167.22 172.36 412,439 +4.10(+2.44%)
Jan 13, 2023 170.18 172.22 167.46 168.26 393,248 -5.10(-2.94%)
Jan 12, 2023 173.43 173.46 168.23 173.36 245,141 +1.97(+1.15%)
Jan 11, 2023 164.80 171.71 164.01 171.39 178,658 +8.02(+4.91%)
Jan 10, 2023 165.02 165.14 161.22 163.37 159,422 -2.77(-1.67%)
Jan 09, 2023 162.87 169.83 160.88 166.14 209,441 +5.86(+3.66%)
Jan 06, 2023 161.34 162.27 155.54 160.28 286,334 +0.13(+0.08%)
Jan 05, 2023 166.88 166.88 154.82 160.15 361,339 -10.23(-6.00%)
Jan 04, 2023 171.47 171.47 166.74 170.38 191,144 +1.43(+0.85%)
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.