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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Globant S.A. (GLOB) NYSE