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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.26	45.82	45.82	48.01	44.97	1.34M
February 19, 2026	45.34	45.84	45.84	47.33	44.51	1.77M
February 18, 2026	48.68	49.46	49.46	49.88	48.35	992,800
February 17, 2026	49.72	48.46	48.46	50.46	47.61	1.63M
February 13, 2026	49.91	49.4	49.4	50.42	48.41	1.77M
February 12, 2026	55.54	49.28	49.28	55.54	48.2	2.58M
February 11, 2026	59.76	55.47	55.47	61.3	54.65	2.14M
February 10, 2026	60.98	60.24	60.24	61.69	59.33	1.62M
February 09, 2026	58.89	60.14	60.14	60.63	57.1	1.32M
February 06, 2026	58.01	60.03	60.03	60.13	57.8	1.06M
February 05, 2026	59.9	57.72	57.72	60.81	56.28	2.34M
February 04, 2026	57.43	60.4	60.4	60.73	56.73	1.45M
February 03, 2026	61.93	58.09	58.09	62.61	56.65	2.22M
February 02, 2026	66.87	65.79	65.79	68.02	65.2	1.33M
January 30, 2026	65.72	66.88	66.88	67.81	65.23	2.04M
January 29, 2026	69.24	66.22	66.22	69.27	64.55	1.6M
January 28, 2026	69.04	69.75	69.75	70.61	68.76	1.49M
January 27, 2026	69	69.15	69.15	69.35	66.7	1.15M
January 26, 2026	69.27	69.19	69.19	69.5	67.15	1.04M
January 23, 2026	68.91	69.04	69.04	71.46	68.56	1.15M
January 22, 2026	67.57	69.05	69.05	69.63	67.57	1.06M
January 21, 2026	63.73	66.81	66.81	67.08	62.97	1.43M
January 20, 2026	67.17	62.85	62.85	68.12	62	2.14M
January 16, 2026	66.72	68.2	68.2	69.81	66.61	1.53M
January 15, 2026	68	67.48	67.48	68.92	66.11	1.25M
January 14, 2026	65.83	67.93	67.93	68.88	65.71	1.07M
January 13, 2026	67.81	65.2	65.2	67.81	65.04	840,532
January 12, 2026	68.38	67.5	67.5	68.55	66.35	634,433
January 09, 2026	69.33	68.39	68.39	70.07	67.45	527,000
January 08, 2026	69.54	69.18	69.18	70.24	68.61	811,321
January 07, 2026	69.68	70.36	70.36	71.25	68.87	883,300
January 06, 2026	66.08	70.08	70.08	70.08	66.08	1.08M
January 05, 2026	63.3	66.69	66.69	68.33	62.9	1.57M
January 02, 2026	66.55	63.07	63.07	67.56	63.02	1.23M
December 31, 2025	66.05	65.37	65.37	66.75	65.3	765,700
December 30, 2025	67.18	66.48	66.48	68.2	66.3	707,000
December 29, 2025	67.4	67.58	67.58	68.43	66.99	1.04M
December 26, 2025	67.92	67.48	67.48	68.17	66.82	677,610
December 24, 2025	67.3	68.04	68.04	68.61	66.43	357,400
December 23, 2025	67.56	67.02	67.02	68.47	66.1	659,705
December 22, 2025	69.64	68.25	68.25	70.56	67.57	805,920
December 19, 2025	67.86	69.48	69.48	70	67.86	1.94M
December 18, 2025	66.69	68.34	68.34	69	66.48	1.46M
December 17, 2025	65.89	66.61	66.61	69	65.89	1.03M
December 16, 2025	66.7	66	66	68.35	65.71	890,727
December 15, 2025	67.72	67.41	67.41	68.83	66.03	1.3M
December 12, 2025	68.31	67.7	67.7	69.32	66.34	1.1M
December 11, 2025	68	67.88	67.88	69.95	67.5	1.21M
December 10, 2025	68.69	68.92	68.92	69.42	66.85	1.12M
December 09, 2025	68.96	68.74	68.74	70.61	68.34	1.19M
December 08, 2025	70.95	69.17	69.17	71.55	68.77	1.14M
December 05, 2025	69.88	71.21	71.21	72.1	69.7	1.3M
December 04, 2025	69.66	70.26	70.26	70.92	69	1.15M
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

Globant S.A. (GLOB) NYSE