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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	61.67	59.98	59.98	61.78	59.83	1.18M
September 08, 2025	62.93	61.57	61.57	63.12	60.57	1.33M
September 05, 2025	62.74	63.12	63.12	64.16	61.74	1.57M
September 04, 2025	63.71	62.35	62.35	63.71	61.57	1.57M
September 03, 2025	64.23	64.04	64.04	64.52	62.79	1.19M
September 02, 2025	66	64.17	64.17	66.36	62.98	1.73M
August 29, 2025	67.01	67.26	67.26	68.06	66.8	1.05M
August 28, 2025	68.56	67.45	67.45	68.56	66.95	984,532
August 27, 2025	67.11	67.82	67.82	68	66.81	1.59M
August 26, 2025	67.78	67.08	67.08	68.45	66.72	1.16M
August 25, 2025	70.09	68.16	68.16	70.14	67.7	796,114
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

Globant S.A. (GLOB) NYSE