Globant S.A. - GLOB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	65.41	69.41	69.41	69.73	64.92	1.72M
December 02, 2025	64.93	64.86	64.86	65.16	63.62	843,106
December 01, 2025	63.29	64.6	64.6	65.11	63.17	990,905
November 28, 2025	62.9	63.63	63.63	64.16	62.47	375,100
November 26, 2025	63.31	62.98	62.98	64.06	62.59	792,502
November 25, 2025	61.79	63.19	63.19	63.24	61.76	937,823
November 24, 2025	62.72	61.66	61.66	63.79	60.81	1.21M
November 21, 2025	59.63	62.88	62.88	62.93	59.63	2.12M
November 20, 2025	60.61	59.36	59.36	61.86	58.6	1.77M
November 19, 2025	60.34	61.46	61.46	63.96	60.25	1.53M
November 18, 2025	58.58	60.44	60.44	61.01	58.51	1.7M
November 17, 2025	61.6	58.88	58.88	61.67	58.43	1.62M
November 14, 2025	60.94	61.07	61.07	65.14	60.5	2.66M
November 13, 2025	61.05	62.84	62.84	64.93	60.61	2.88M
November 12, 2025	63.46	61.77	61.77	64.1	61.64	1.08M
November 11, 2025	63.15	62.87	62.87	63.7	61.27	1.38M
November 10, 2025	62.02	63.89	63.89	63.96	60.67	1.84M
November 07, 2025	58.1	60.7	60.7	60.84	58.02	1.38M
November 06, 2025	61.17	58.8	58.8	62.38	58.37	1.52M
November 05, 2025	59.08	60.2	60.2	60.24	58.85	1M
November 04, 2025	59.8	58.87	58.87	61.48	58.29	1.24M
November 03, 2025	61	60.77	60.77	61.35	59.15	1.84M
October 31, 2025	60.04	61.58	61.58	61.93	59.54	1.19M
October 30, 2025	58.8	60.05	60.05	60.6	58.72	1.15M
October 29, 2025	60.49	59.42	59.42	61.14	58.93	918,714
October 28, 2025	62.58	60.78	60.78	64.19	60.57	1.24M
October 27, 2025	60.57	62.64	62.64	63.55	60.16	1.38M
October 24, 2025	60.63	59.78	59.78	61	59.12	781,300
October 23, 2025	59.03	59.91	59.91	60.33	58.56	1.04M
October 22, 2025	61.03	59.6	59.6	61.26	59.09	1.49M
October 21, 2025	58.73	61.28	61.28	62.25	58.66	1.42M
October 20, 2025	58.57	58.1	58.1	60	57.8	1.53M
October 17, 2025	56.19	57.77	57.77	58.04	56.13	884,580
October 16, 2025	57.46	56.57	56.57	58.55	56.5	2.01M
October 15, 2025	60.08	57.52	57.52	60.1	57.06	1.94M
October 14, 2025	58.18	59.69	59.69	60.57	57.7	862,263
October 13, 2025	58.29	59.35	59.35	59.37	57.13	1.08M
October 10, 2025	60	57.34	57.34	60.26	56.1	1.89M
October 09, 2025	59.32	59.48	59.48	60	58.58	818,069
October 08, 2025	59.05	59.41	59.41	60.35	58.55	911,115
October 07, 2025	60.79	58.94	58.94	61.16	58.24	922,835
October 06, 2025	60.3	60.23	60.23	61.4	58.94	1.32M
October 03, 2025	59.7	60.23	60.23	61.14	59.38	1.87M
October 02, 2025	59.43	59.45	59.45	62.26	58.67	2.41M
October 01, 2025	57.68	56.88	56.88	58.86	55.61	1.28M
September 30, 2025	59.47	57.38	57.38	59.89	56.89	1.82M
September 29, 2025	58.51	59.92	59.92	60.53	57.37	1.51M
September 26, 2025	55.85	58.01	58.01	58.75	55.72	1.62M
September 25, 2025	56.75	55.99	55.99	57.78	55.69	1.35M
September 24, 2025	56.84	58.04	58.04	58.49	56.84	1.42M
September 23, 2025	57.93	56.73	56.73	58.1	55.84	1.36M
September 22, 2025	56.89	57.49	57.49	58.87	56.4	2.22M
September 19, 2025	57.26	57	57	57.63	55.94	1.16M
September 18, 2025	57.26	57.25	57.25	57.67	55.94	1.17M
September 17, 2025	56.55	56.36	56.36	58.42	55.84	1.37M
September 16, 2025	55.73	56.8	56.8	56.82	54.78	1.63M
September 15, 2025	57.06	55.6	55.6	57.24	54.36	2.41M
September 12, 2025	58.92	56.11	56.11	59	55.91	1.48M
September 11, 2025	57.35	58.5	58.5	58.73	57.04	1.45M
September 10, 2025	59.72	57.15	57.15	59.88	56.14	2.15M

Globant S.A. (GLOB) NYSE