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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Globant S.A. (GLOB) NYSE