Skip to main content

Globant Ord Shs (NY: GLOB )

165.38 +0.61 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 169.10 171.29 163.68 164.77 660,332 -1.72(-1.03%)
May 24, 2024 169.27 170.31 164.91 166.49 442,322 -5.08(-2.96%)
May 23, 2024 172.20 173.38 170.31 171.57 375,003 +0.97(+0.57%)
May 22, 2024 173.49 174.22 169.76 170.60 378,109 -3.40(-1.95%)
May 21, 2024 170.47 174.85 168.50 174.00 755,002 +2.49(+1.45%)
May 20, 2024 168.74 171.97 165.00 171.51 616,450 +3.76(+2.24%)
May 17, 2024 166.50 175.64 160.12 167.75 1,568,267 -9.98(-5.62%)
May 16, 2024 178.34 180.16 176.53 177.73 650,703 -0.54(-0.30%)
May 15, 2024 176.97 179.30 174.47 178.27 398,898 +3.82(+2.19%)
May 14, 2024 176.81 177.14 173.42 174.45 288,768 -0.65(-0.37%)
May 13, 2024 173.18 176.24 171.85 175.10 565,837 +1.96(+1.13%)
May 10, 2024 173.90 176.61 171.00 173.14 823,257 -0.04(-0.02%)
May 09, 2024 179.54 179.98 172.26 173.18 1,125,784 -17.87(-9.35%)
May 08, 2024 192.45 193.51 190.55 191.05 407,305 -2.86(-1.47%)
May 07, 2024 191.54 195.22 190.81 193.91 761,877 +2.97(+1.56%)
May 06, 2024 186.02 191.40 185.03 190.94 476,396 +5.39(+2.90%)
May 03, 2024 184.07 185.73 183.19 185.55 503,190 +5.97(+3.32%)
May 02, 2024 178.76 181.62 176.43 179.58 402,155 +1.65(+0.93%)
May 01, 2024 178.01 180.88 176.25 177.93 409,140 -0.66(-0.37%)
Apr 30, 2024 181.89 183.35 178.06 178.59 295,461 -4.90(-2.67%)
Apr 29, 2024 184.18 185.18 182.35 183.49 291,608 +2.66(+1.47%)
Apr 26, 2024 180.68 182.36 178.25 180.83 375,732 +1.69(+0.94%)
Apr 25, 2024 179.64 180.84 177.91 179.14 308,702 -4.16(-2.27%)
Apr 24, 2024 182.42 183.79 179.90 183.30 312,571 +2.49(+1.38%)
Apr 23, 2024 181.69 186.54 180.62 180.81 498,324 +0.71(+0.39%)
Apr 22, 2024 179.63 180.38 176.14 180.10 305,598 +0.81(+0.45%)
Apr 19, 2024 179.52 181.11 178.43 179.29 317,557 -0.23(-0.13%)
Apr 18, 2024 182.49 185.11 179.47 179.52 448,039 -2.63(-1.44%)
Apr 17, 2024 185.50 187.19 182.02 182.15 424,788 -3.35(-1.81%)
Apr 16, 2024 188.51 190.74 185.31 185.50 402,850 -4.27(-2.25%)
Apr 15, 2024 193.46 193.49 188.04 189.77 291,451 -2.57(-1.34%)
Apr 12, 2024 197.46 198.37 191.92 192.34 236,731 -8.27(-4.12%)
Apr 11, 2024 199.96 200.62 195.46 200.61 272,124 +2.44(+1.23%)
Apr 10, 2024 199.14 200.55 197.06 198.17 275,979 -2.85(-1.42%)
Apr 09, 2024 198.37 201.07 197.25 201.02 496,442 +4.12(+2.09%)
Apr 08, 2024 198.00 198.42 195.47 196.90 203,529 -0.40(-0.20%)
Apr 05, 2024 196.42 198.59 196.35 197.30 233,953 +0.38(+0.19%)
Apr 04, 2024 201.10 202.65 196.57 196.92 439,512 -1.84(-0.93%)
Apr 03, 2024 196.48 200.46 196.23 198.76 692,261 +1.04(+0.53%)
Apr 02, 2024 198.04 199.85 196.69 197.72 396,320 -3.98(-1.97%)
Apr 01, 2024 202.18 203.93 201.11 201.70 338,036 -0.20(-0.10%)
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%)
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.