Skip to main content

Globant Ord Shs (NY: GLOB )

201.90 -2.89 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 173.85 178.20 173.12 174.73 243,677 +1.05(+0.60%)
Jul 28, 2023 172.63 173.81 169.15 173.68 299,464 +4.10(+2.42%)
Jul 27, 2023 184.69 184.76 169.03 169.58 588,507 -11.97(-6.59%)
Jul 26, 2023 180.86 182.71 178.66 181.55 329,511 +0.08(+0.04%)
Jul 25, 2023 185.50 186.06 181.20 181.47 251,105 -2.34(-1.27%)
Jul 24, 2023 184.89 186.81 182.75 183.81 262,996 -0.26(-0.14%)
Jul 21, 2023 186.87 188.22 183.65 184.07 199,027 -0.73(-0.40%)
Jul 20, 2023 186.19 187.76 181.51 184.80 457,818 -4.88(-2.57%)
Jul 19, 2023 198.50 200.91 188.78 189.68 532,751 -7.43(-3.77%)
Jul 18, 2023 197.00 199.07 196.39 197.11 242,416 +0.29(+0.15%)
Jul 17, 2023 192.58 198.80 191.80 196.82 422,910 +5.10(+2.66%)
Jul 14, 2023 195.59 196.61 191.57 191.72 285,295 -3.51(-1.80%)
Jul 13, 2023 187.64 195.84 186.77 195.23 400,634 +9.47(+5.10%)
Jul 12, 2023 185.19 185.83 182.84 185.76 286,441 +4.01(+2.21%)
Jul 11, 2023 180.01 182.32 177.27 181.75 340,659 +2.54(+1.42%)
Jul 10, 2023 176.16 180.85 175.86 179.21 272,923 +2.44(+1.38%)
Jul 07, 2023 175.50 180.56 174.33 176.77 199,085 +1.37(+0.78%)
Jul 06, 2023 174.82 176.24 173.63 175.40 455,817 -1.48(-0.84%)
Jul 05, 2023 180.59 181.75 176.09 176.88 412,423 -4.86(-2.67%)
Jul 03, 2023 179.54 182.35 179.54 181.74 174,411 +2.02(+1.12%)
Jun 30, 2023 178.75 182.69 177.60 179.72 271,522 +3.27(+1.85%)
Jun 29, 2023 177.68 179.55 174.10 176.45 258,565 -2.48(-1.39%)
Jun 28, 2023 179.86 182.52 178.39 178.93 206,586 -0.97(-0.54%)
Jun 27, 2023 175.62 180.36 174.23 179.90 236,622 +5.16(+2.95%)
Jun 26, 2023 174.28 177.35 173.63 174.74 263,079 -0.01(-0.01%)
Jun 23, 2023 175.44 176.94 173.69 174.75 322,876 -4.50(-2.51%)
Jun 22, 2023 179.34 179.52 175.45 179.25 263,989 -1.42(-0.79%)
Jun 21, 2023 186.86 187.67 180.53 180.67 575,775 -7.45(-3.96%)
Jun 20, 2023 182.37 189.01 182.37 188.12 470,407 +4.22(+2.29%)
Jun 16, 2023 189.04 189.04 183.14 183.90 545,288 -3.86(-2.06%)
Jun 15, 2023 182.56 188.39 181.01 187.76 451,289 +4.25(+2.32%)
Jun 14, 2023 187.70 189.75 182.93 183.51 388,083 -3.92(-2.09%)
Jun 13, 2023 186.09 187.93 183.19 187.43 401,077 +3.26(+1.77%)
Jun 12, 2023 179.42 184.79 178.08 184.17 255,521 +5.64(+3.16%)
Jun 09, 2023 176.64 179.42 174.05 178.53 424,730 +5.05(+2.91%)
Jun 08, 2023 171.99 175.36 171.71 173.48 341,797 +1.52(+0.88%)
Jun 07, 2023 174.43 174.62 169.61 171.96 463,593 -2.33(-1.34%)
Jun 06, 2023 175.42 180.23 173.85 174.29 662,366 -0.26(-0.15%)
Jun 05, 2023 177.00 178.72 169.81 174.55 1,323,596 -14.07(-7.46%)
Jun 02, 2023 189.00 190.97 186.75 188.62 533,565 +1.87(+1.00%)
Jun 01, 2023 181.29 187.96 180.41 186.75 529,837 +2.94(+1.60%)
May 31, 2023 182.28 185.17 179.54 183.81 470,210 +0.03(+0.02%)
May 30, 2023 183.11 185.29 180.22 183.78 582,932 +3.83(+2.13%)
May 26, 2023 179.31 186.71 178.78 179.95 733,772 +1.10(+0.62%)
May 25, 2023 173.38 180.37 171.98 178.85 774,744 +8.57(+5.03%)
May 24, 2023 170.14 173.17 168.15 170.28 615,521 -1.50(-0.87%)
May 23, 2023 172.24 174.27 170.92 171.78 937,734 -1.48(-0.85%)
May 22, 2023 166.85 173.99 166.31 173.26 841,138 +5.86(+3.50%)
May 19, 2023 161.13 171.51 160.61 167.40 2,446,776 +15.74(+10.38%)
May 18, 2023 150.77 153.02 148.23 151.66 968,443 +1.35(+0.90%)
May 17, 2023 143.45 150.90 141.88 150.31 679,054 +7.47(+5.23%)
May 16, 2023 142.37 144.15 141.30 142.84 567,528 +0.20(+0.14%)
May 15, 2023 138.36 144.27 138.18 142.64 1,385,021 +4.86(+3.53%)
May 12, 2023 138.25 139.09 135.41 137.78 542,130 -0.59(-0.43%)
May 11, 2023 137.48 138.81 135.64 138.37 274,253 +0.29(+0.21%)
May 10, 2023 139.56 139.56 136.22 138.08 303,463 +1.01(+0.74%)
May 09, 2023 139.32 140.78 136.27 137.07 461,010 -3.92(-2.78%)
May 08, 2023 141.98 142.87 138.61 140.99 626,739 -1.01(-0.71%)
May 05, 2023 150.68 150.87 138.61 142.00 952,498 -8.90(-5.90%)
May 04, 2023 152.73 156.51 150.33 150.90 270,799 -1.17(-0.77%)
May 03, 2023 153.36 157.39 151.88 152.07 248,510 -0.70(-0.46%)
May 02, 2023 155.48 156.43 151.46 152.77 327,967 -3.25(-2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.