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 (%)
Mar 31, 2022 248.34 266.16 248.34 262.07 567,344 +14.23(+5.74%)
Mar 30, 2022 274.71 274.71 237.25 247.84 1,076,715 -27.56(-10.01%)
Mar 29, 2022 273.00 276.76 268.34 275.40 291,247 +6.32(+2.35%)
Mar 28, 2022 269.45 276.71 263.31 269.08 274,509 -1.52(-0.56%)
Mar 25, 2022 273.41 274.17 261.74 270.60 221,927 -0.66(-0.24%)
Mar 24, 2022 272.56 272.56 263.37 271.26 320,032 -1.34(-0.49%)
Mar 23, 2022 273.12 281.61 265.92 272.60 211,402 -3.09(-1.12%)
Mar 22, 2022 269.78 282.12 268.73 275.69 316,473 +4.17(+1.54%)
Mar 21, 2022 273.80 275.01 265.56 271.52 192,956 -3.63(-1.32%)
Mar 18, 2022 262.75 275.32 260.18 275.15 267,838 +9.29(+3.49%)
Mar 17, 2022 260.06 270.29 260.06 265.86 254,170 +2.52(+0.96%)
Mar 16, 2022 242.03 264.51 241.55 263.34 416,106 +26.97(+11.41%)
Mar 15, 2022 225.99 236.94 221.50 236.37 280,243 +10.74(+4.76%)
Mar 14, 2022 227.94 230.91 222.58 225.63 333,190 -0.67(-0.30%)
Mar 11, 2022 230.48 230.48 224.21 226.30 278,349 +1.00(+0.44%)
Mar 10, 2022 227.16 222.42 225.30 258,194 -6.39(-2.76%)
Mar 09, 2022 232.29 234.62 228.60 231.69 365,190 +7.26(+3.23%)
Mar 08, 2022 219.00 227.75 212.65 224.43 448,168 +5.09(+2.32%)
Mar 07, 2022 234.90 234.90 219.34 219.34 428,872 -14.18(-6.07%)
Mar 04, 2022 248.64 248.64 229.74 233.52 291,818 -16.11(-6.45%)
Mar 03, 2022 272.76 272.76 245.79 249.63 321,928 -18.68(-6.96%)
Mar 02, 2022 269.09 272.95 264.39 268.31 303,757 +2.35(+0.88%)
Mar 01, 2022 274.00 286.63 262.63 265.96 254,975 -8.04(-2.93%)
Feb 28, 2022 268.23 274.29 264.77 274.00 610,468 -0.32(-0.12%)
Feb 25, 2022 265.49 275.04 264.51 274.32 396,381 +9.52(+3.60%)
Feb 24, 2022 231.49 267.04 230.01 264.80 490,867 +20.38(+8.34%)
Feb 23, 2022 254.50 257.00 243.80 244.42 337,793 -7.31(-2.90%)
Feb 22, 2022 257.25 264.66 250.97 251.73 301,435 -7.72(-2.98%)
Feb 18, 2022 259.45 0 +0.72(+0.28%)
Feb 17, 2022 270.60 270.60 254.12 258.73 355,798 -10.31(-3.83%)
Feb 16, 2022 262.33 269.69 255.18 269.04 344,714 +2.09(+0.78%)
Feb 15, 2022 261.28 267.83 256.60 266.95 354,098 +12.88(+5.07%)
Feb 14, 2022 247.04 260.61 246.06 254.07 262,002 +4.67(+1.87%)
Feb 11, 2022 265.24 266.49 246.37 249.40 239,283 -14.21(-5.39%)
Feb 10, 2022 259.29 272.61 259.29 263.61 177,438 -3.27(-1.23%)
Feb 09, 2022 263.75 266.92 258.58 266.88 157,658 +7.51(+2.90%)
Feb 08, 2022 247.78 260.62 245.20 259.37 184,952 +10.42(+4.19%)
Feb 07, 2022 249.36 257.68 246.48 248.95 148,507 -1.77(-0.71%)
Feb 04, 2022 244.63 254.31 239.77 250.72 162,101 +7.28(+2.99%)
Feb 03, 2022 240.30 243.44 161,064 -7.97(-3.17%)
Feb 02, 2022 261.31 261.31 249.40 251.41 232,398 -7.26(-2.81%)
Feb 01, 2022 257.76 261.32 253.57 258.67 305,118 +3.49(+1.37%)
Jan 31, 2022 233.40 255.57 255.18 487,260 +24.61(+10.67%)
Jan 28, 2022 230.22 232.19 218.58 230.57 420,936 +3.67(+1.62%)
Jan 27, 2022 237.40 240.92 225.27 226.90 422,423 -5.31(-2.29%)
Jan 26, 2022 236.55 246.11 229.78 232.21 543,433 +3.47(+1.52%)
Jan 25, 2022 229.66 234.84 222.00 228.74 424,235 -6.51(-2.77%)
Jan 24, 2022 217.00 236.78 211.88 235.25 512,056 +11.01(+4.91%)
Jan 21, 2022 233.44 234.94 223.92 224.24 538,016 -11.15(-4.74%)
Jan 20, 2022 241.18 244.36 234.93 235.39 374,658 -3.22(-1.35%)
Jan 19, 2022 239.14 246.00 236.02 238.61 388,036 +0.03(+0.01%)
Jan 18, 2022 246.55 248.62 238.35 238.58 345,978 -13.14(-5.22%)
Jan 14, 2022 251.72 0 +0.45(+0.18%)
Jan 13, 2022 272.31 273.74 249.74 251.27 323,795 -18.25(-6.77%)
Jan 12, 2022 265.65 274.13 263.57 269.52 460,930 +3.84(+1.45%)
Jan 11, 2022 249.33 266.71 247.23 265.68 481,267 +16.68(+6.70%)
Jan 10, 2022 245.01 249.63 235.17 249.00 540,806 -1.19(-0.48%)
Jan 07, 2022 258.84 267.70 250.13 250.19 351,060 -10.50(-4.03%)
Jan 06, 2022 257.40 265.79 252.59 260.69 445,291 -1.43(-0.55%)
Jan 05, 2022 274.80 277.83 259.56 262.12 432,049 -18.26(-6.51%)
Jan 04, 2022 303.31 304.25 276.21 280.38 370,266 -22.31(-7.37%)
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.