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 (%)
Apr 28, 2023 149.61 157.44 149.61 156.87 397,935 +6.33(+4.20%)
Apr 27, 2023 149.72 152.19 149.31 150.54 280,871 +2.02(+1.36%)
Apr 26, 2023 148.13 152.30 148.13 148.52 494,293 +2.24(+1.53%)
Apr 25, 2023 152.10 154.09 145.53 146.28 539,762 -7.72(-5.01%)
Apr 24, 2023 154.34 155.89 150.69 154.00 640,544 -0.84(-0.54%)
Apr 21, 2023 154.94 156.28 154.10 154.84 330,503 -0.41(-0.26%)
Apr 20, 2023 156.12 158.18 154.74 155.25 358,537 -2.82(-1.78%)
Apr 19, 2023 156.39 159.41 153.90 158.07 530,734 -0.28(-0.18%)
Apr 18, 2023 159.91 159.91 156.69 158.35 303,158 +0.05(+0.03%)
Apr 17, 2023 159.05 161.09 157.08 158.30 357,302 -0.59(-0.37%)
Apr 14, 2023 161.43 163.31 157.13 158.89 364,869 -4.01(-2.46%)
Apr 13, 2023 158.68 163.57 158.60 162.90 512,222 +5.50(+3.49%)
Apr 12, 2023 159.98 162.03 157.28 157.40 388,194 +0.41(+0.26%)
Apr 11, 2023 151.79 157.21 151.79 156.99 385,379 +4.52(+2.96%)
Apr 10, 2023 147.56 152.47 146.24 152.47 189,961 +3.09(+2.07%)
Apr 06, 2023 147.67 149.63 144.50 149.38 396,544 +0.42(+0.28%)
Apr 05, 2023 154.28 154.28 148.43 148.96 460,458 -6.90(-4.43%)
Apr 04, 2023 158.90 159.66 155.80 155.86 329,886 -2.70(-1.70%)
Apr 03, 2023 161.62 162.53 157.72 158.56 647,087 -5.45(-3.32%)
Mar 31, 2023 161.68 164.65 160.81 164.01 521,809 +3.30(+2.05%)
Mar 30, 2023 160.40 162.97 159.81 160.71 430,780 +2.86(+1.81%)
Mar 29, 2023 157.80 157.98 156.13 157.85 588,339 +1.67(+1.07%)
Mar 28, 2023 156.77 157.65 155.23 156.18 328,663 -0.94(-0.60%)
Mar 27, 2023 156.39 158.16 154.37 157.12 374,940 +2.00(+1.29%)
Mar 24, 2023 154.79 155.18 151.52 155.12 497,029 -0.37(-0.24%)
Mar 23, 2023 151.34 157.95 151.17 155.49 506,194 +6.52(+4.38%)
Mar 22, 2023 153.32 156.06 148.81 148.97 448,325 -4.49(-2.93%)
Mar 21, 2023 150.95 154.62 150.95 153.46 518,973 +4.47(+3.00%)
Mar 20, 2023 148.00 149.67 147.50 148.99 311,827 +0.49(+0.33%)
Mar 17, 2023 152.50 152.50 144.71 148.50 567,399 -3.50(-2.30%)
Mar 16, 2023 153.41 153.43 150.85 152.00 566,687 -1.69(-1.10%)
Mar 15, 2023 156.58 157.84 151.31 153.69 315,053 -5.10(-3.21%)
Mar 14, 2023 159.63 161.88 156.69 158.79 401,926 +4.26(+2.76%)
Mar 13, 2023 151.50 157.15 145.42 154.53 428,960 +1.06(+0.69%)
Mar 10, 2023 160.25 161.60 152.43 153.47 458,857 -8.63(-5.32%)
Mar 09, 2023 169.12 170.44 161.60 162.10 255,900 -7.19(-4.25%)
Mar 08, 2023 168.58 169.37 166.18 169.29 176,839 +0.72(+0.43%)
Mar 07, 2023 172.42 173.68 166.98 168.57 382,036 -4.38(-2.53%)
Mar 06, 2023 172.64 175.78 171.00 172.95 254,026 +1.25(+0.73%)
Mar 03, 2023 168.43 173.11 168.43 171.70 174,344 +4.34(+2.59%)
Mar 02, 2023 165.80 169.52 165.00 167.36 241,206 +0.99(+0.60%)
Mar 01, 2023 164.53 166.47 163.33 166.37 294,212 +1.29(+0.78%)
Feb 28, 2023 165.00 167.75 164.80 165.08 196,165 -1.21(-0.73%)
Feb 27, 2023 164.77 169.28 164.48 166.29 208,536 +3.26(+2.00%)
Feb 24, 2023 165.76 166.00 162.39 163.03 473,303 -6.50(-3.83%)
Feb 23, 2023 169.20 170.31 165.42 169.53 489,810 +3.69(+2.23%)
Feb 22, 2023 167.63 167.63 163.21 165.84 363,730 -0.76(-0.46%)
Feb 21, 2023 166.76 172.56 162.51 166.60 554,015 -6.40(-3.70%)
Feb 17, 2023 165.10 173.42 162.00 173.00 969,901 +11.00(+6.79%)
Feb 16, 2023 160.30 168.39 159.70 162.00 755,965 -3.90(-2.35%)
Feb 15, 2023 160.00 166.35 159.41 165.90 798,856 +5.11(+3.18%)
Feb 14, 2023 163.99 167.81 160.40 160.79 521,346 -5.62(-3.38%)
Feb 13, 2023 163.35 167.24 161.07 166.41 376,684 +4.45(+2.75%)
Feb 10, 2023 162.66 165.30 160.60 161.96 335,181 -3.34(-2.02%)
Feb 09, 2023 170.51 173.49 164.97 165.30 366,431 -2.32(-1.38%)
Feb 08, 2023 174.07 176.28 166.79 167.62 359,119 -6.45(-3.71%)
Feb 07, 2023 169.12 175.06 165.82 174.07 357,231 +3.96(+2.33%)
Feb 06, 2023 167.13 171.52 166.84 170.11 362,456 +0.23(+0.14%)
Feb 03, 2023 171.90 179.30 169.25 169.88 484,932 -8.38(-4.70%)
Feb 02, 2023 172.38 179.90 172.38 178.26 686,301 +11.49(+6.89%)
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.