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 (%)
Jan 31, 2023 160.53 162.28 157.60 162.18 415,368 +1.94(+1.21%)
Jan 30, 2023 160.20 162.92 157.30 160.24 477,632 -3.70(-2.26%)
Jan 27, 2023 158.48 164.60 157.52 163.94 514,777 +2.93(+1.82%)
Jan 26, 2023 159.68 161.90 157.01 161.01 388,572 +4.51(+2.88%)
Jan 25, 2023 159.57 160.51 151.63 156.50 663,435 -6.93(-4.24%)
Jan 24, 2023 168.89 169.57 162.33 163.43 152,601 -6.95(-4.08%)
Jan 23, 2023 164.35 170.88 162.43 170.38 400,096 +6.22(+3.79%)
Jan 20, 2023 156.74 164.46 154.40 164.16 915,621 +8.05(+5.16%)
Jan 19, 2023 162.77 165.00 156.06 156.11 589,247 -8.85(-5.36%)
Jan 18, 2023 173.54 175.38 164.91 164.96 286,425 -7.40(-4.29%)
Jan 17, 2023 167.22 172.36 167.22 172.36 412,439 +4.10(+2.44%)
Jan 13, 2023 170.18 172.22 167.46 168.26 393,248 -5.10(-2.94%)
Jan 12, 2023 173.43 173.46 168.23 173.36 245,141 +1.97(+1.15%)
Jan 11, 2023 164.80 171.71 164.01 171.39 178,658 +8.02(+4.91%)
Jan 10, 2023 165.02 165.14 161.22 163.37 159,422 -2.77(-1.67%)
Jan 09, 2023 162.87 169.83 160.88 166.14 209,441 +5.86(+3.66%)
Jan 06, 2023 161.34 162.27 155.54 160.28 286,334 +0.13(+0.08%)
Jan 05, 2023 166.88 166.88 154.82 160.15 361,339 -10.23(-6.00%)
Jan 04, 2023 171.47 171.47 166.74 170.38 191,144 +1.43(+0.85%)
Jan 03, 2023 172.84 174.61 165.78 168.95 261,113 +0.79(+0.47%)
Dec 30, 2022 165.10 168.28 163.99 168.16 173,940 -0.31(-0.18%)
Dec 29, 2022 162.44 169.47 161.80 168.47 276,506 +8.13(+5.07%)
Dec 28, 2022 162.24 166.51 160.26 160.34 182,385 -2.31(-1.42%)
Dec 27, 2022 162.94 164.61 159.34 162.65 112,646 -1.02(-0.62%)
Dec 23, 2022 162.70 165.79 161.43 163.67 182,055 +0.97(+0.60%)
Dec 22, 2022 165.84 165.91 156.53 162.70 371,954 -7.08(-4.17%)
Dec 21, 2022 169.07 171.94 168.46 169.78 234,772 +1.92(+1.14%)
Dec 20, 2022 164.28 168.87 164.28 167.86 238,518 +2.15(+1.30%)
Dec 19, 2022 165.94 167.39 163.70 165.71 223,391 -1.77(-1.06%)
Dec 16, 2022 167.81 168.46 164.69 167.48 407,594 -1.65(-0.98%)
Dec 15, 2022 179.35 179.35 169.12 169.13 354,215 -13.37(-7.33%)
Dec 14, 2022 185.55 187.53 180.69 182.50 259,278 -4.14(-2.22%)
Dec 13, 2022 186.05 191.88 184.92 186.64 522,987 +10.76(+6.12%)
Dec 12, 2022 175.57 179.97 174.80 175.88 129,590 +0.14(+0.08%)
Dec 09, 2022 176.17 177.96 174.97 175.74 211,139 -2.00(-1.13%)
Dec 08, 2022 172.85 178.95 171.62 177.74 186,576 +6.05(+3.52%)
Dec 07, 2022 172.34 172.87 167.23 171.69 202,194 -0.02(-0.01%)
Dec 06, 2022 179.78 179.78 169.35 171.71 317,109 -7.41(-4.14%)
Dec 05, 2022 187.82 188.76 178.33 179.12 286,379 -11.19(-5.88%)
Dec 02, 2022 188.35 191.19 187.12 190.31 200,910 -2.63(-1.36%)
Dec 01, 2022 186.94 192.94 186.43 192.94 330,367 +5.56(+2.97%)
Nov 30, 2022 174.22 187.54 174.22 187.38 233,071 +13.16(+7.55%)
Nov 29, 2022 176.50 176.63 174.22 174.22 151,378 -1.09(-0.62%)
Nov 28, 2022 175.95 177.22 174.48 175.31 166,524 -2.78(-1.56%)
Nov 25, 2022 179.07 179.54 175.71 178.09 54,111 -1.60(-0.89%)
Nov 23, 2022 177.37 181.80 175.54 179.69 232,702 +2.76(+1.56%)
Nov 22, 2022 176.19 178.85 173.55 176.93 278,684 -0.32(-0.18%)
Nov 21, 2022 171.17 180.02 171.00 177.25 348,735 +3.00(+1.72%)
Nov 18, 2022 179.90 181.05 173.07 174.25 560,740 -7.27(-4.01%)
Nov 17, 2022 181.21 185.78 179.53 181.52 357,667 -6.77(-3.60%)
Nov 16, 2022 190.28 194.33 187.30 188.29 262,737 -4.84(-2.51%)
Nov 15, 2022 191.37 197.10 185.86 193.13 442,864 +9.11(+4.95%)
Nov 14, 2022 189.23 190.04 183.04 184.02 358,789 -7.67(-4.00%)
Nov 11, 2022 182.72 193.47 180.93 191.69 381,793 +9.72(+5.34%)
Nov 10, 2022 178.36 182.45 176.08 181.97 326,429 +16.23(+9.79%)
Nov 09, 2022 166.11 167.95 164.00 165.74 411,262 -2.65(-1.57%)
Nov 08, 2022 160.66 169.58 158.67 168.39 440,032 +8.39(+5.24%)
Nov 07, 2022 161.40 161.40 155.35 160.00 477,518 -0.99(-0.61%)
Nov 04, 2022 167.60 169.99 155.01 160.99 630,833 -3.13(-1.91%)
Nov 03, 2022 178.96 178.96 163.35 164.12 483,017 -17.40(-9.59%)
Nov 02, 2022 187.49 190.22 180.31 181.52 255,002 -7.15(-3.79%)
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.