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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	67.61	69.93	69.93	72	67.13	2.02M
August 21, 2025	66.84	67.48	67.48	67.94	65.75	1.39M
August 20, 2025	67.87	67.56	67.56	68.7	67.28	1.22M
August 19, 2025	69.26	68.65	68.65	70.91	68.35	1.86M
August 18, 2025	67.22	68.28	68.28	69.2	65.78	2.76M
August 15, 2025	70.95	66.46	66.46	71	64.51	7.47M
August 14, 2025	78.71	78.12	78.12	79.66	77.57	2.71M
August 13, 2025	76.5	79.67	79.67	79.67	75.9	1.71M
August 12, 2025	75.23	75.89	75.89	77.18	74.78	1.66M
August 11, 2025	75.43	74.57	74.57	76.37	73.98	1.64M
August 08, 2025	78.07	74.68	74.68	78.3	74.15	2.21M
August 07, 2025	80.91	77.94	77.94	82.71	77.09	2.32M
August 06, 2025	80	78.73	78.73	80.43	77.74	1.57M
August 05, 2025	81.54	79.62	79.62	81.6	78.3	1.97M
August 04, 2025	81.56	82.03	82.03	82.79	80.97	1.56M
August 01, 2025	82.88	79.79	79.79	82.88	79.48	2.19M
July 31, 2025	89.37	84.26	84.26	89.37	84.01	1.65M
July 30, 2025	90.95	89.65	89.65	93.19	88.93	1.32M
July 29, 2025	93.54	90.84	90.84	93.54	89.42	1.18M
July 28, 2025	93.33	93.3	93.3	94.35	92.69	1.44M
July 25, 2025	89.46	92.87	92.87	93.74	88.76	1.4M
July 24, 2025	89.23	88.82	88.82	90.44	87.56	1.13M
July 23, 2025	89.72	90.1	90.1	90.63	88.66	1.18M
July 22, 2025	87.01	89	89	89.77	86.51	2.21M
July 21, 2025	86.43	85.73	85.73	86.61	84.92	1.18M
July 18, 2025	85.57	84.34	84.34	85.69	83.45	1.01M
July 17, 2025	85.44	85.17	85.17	86.86	84.44	1.12M
July 16, 2025	83.44	84.61	84.61	84.65	82.49	1.25M
July 15, 2025	84.81	82.47	82.47	85.62	82.39	792,600
July 14, 2025	85.21	83.75	83.75	85.95	83.57	1.17M
July 11, 2025	86.56	85.21	85.21	87.3	85	757,137
July 10, 2025	92.5	87.49	87.49	92.58	87.46	1.52M
July 09, 2025	93.17	92.75	92.75	95.26	91.83	681,312
July 08, 2025	91.84	92.97	92.97	94.32	90.85	883,354
July 07, 2025	91.67	90.9	90.9	94.11	89.74	1.22M
July 03, 2025	92.17	91.72	91.72	93.37	91.52	345,039
July 02, 2025	92.5	91.23	91.23	92.86	90.4	888,185
July 01, 2025	90.5	92.56	92.56	94.59	90.45	892,821
June 30, 2025	91.83	90.84	90.84	91.89	90	768,600
June 27, 2025	92.12	91.13	91.13	93.08	90.06	1.75M
June 26, 2025	89.24	91.52	91.52	91.54	88.1	1.06M
June 25, 2025	91.22	88.9	88.92	91.25	88.64	932,785
June 24, 2025	89.35	91.11	91.11	92.2	89.09	1.25M
June 23, 2025	87	88.42	88.42	88.5	86.02	961,400
June 20, 2025	87.69	87.63	87.63	89.4	86.68	1.25M
June 18, 2025	92.25	88.01	88.01	92.69	88	2.05M
June 17, 2025	94	92.62	92.62	95.38	92.36	1.33M
June 16, 2025	96.86	95.81	95.81	96.99	94.92	1.22M
June 13, 2025	96.74	94.04	94.04	97.65	93.51	1.33M
June 12, 2025	100	98.24	98.24	100.2	97.75	735,407
June 11, 2025	103.35	101.1	101.1	104.18	100.99	913,979
June 10, 2025	101.53	103.28	103.28	105.43	100.45	853,123
June 09, 2025	102	100.22	100.22	102.19	99.53	840,000
June 06, 2025	100.39	100.87	100.87	101.43	99.72	635,800
June 05, 2025	98.69	99.39	99.39	100.98	97.92	820,835
June 04, 2025	97.17	97.95	97.95	98.67	95.97	741,700
June 03, 2025	95.01	96.58	96.58	97.18	93.34	1.05M
June 02, 2025	96.62	94.63	94.63	96.69	93.18	1.23M
May 30, 2025	97.75	98.09	98.09	99.44	96.75	1.24M
May 29, 2025	99.43	97.77	97.77	99.59	97.46	1.32M

Globant S.A. (GLOB) NYSE