Singapore markets closed

Globant S.A. (GLOB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
179.14-4.16 (-2.27%)
At close: 04:00PM EDT
179.14 0.00 (0.00%)
After hours: 05:50PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024179.64180.84177.91179.14179.14308,700
24 Apr 2024182.42183.79179.90183.30183.30312,600
23 Apr 2024181.69186.54180.62180.81180.81498,300
22 Apr 2024179.63180.38176.14180.10180.10305,600
19 Apr 2024179.52181.11178.43179.29179.29317,600
18 Apr 2024182.49185.11179.48179.52179.52448,000
17 Apr 2024185.50187.20182.02182.15182.15424,800
16 Apr 2024188.51190.74185.31185.50185.50402,900
15 Apr 2024193.46193.49188.04189.77189.77291,300
12 Apr 2024197.46198.37191.92192.34192.34236,600
11 Apr 2024199.96200.62195.46200.61200.61272,100
10 Apr 2024199.14200.55197.06198.17198.17276,000
09 Apr 2024198.37201.07197.26201.02201.02496,400
08 Apr 2024198.00198.42195.47196.90196.90203,500
05 Apr 2024196.42198.59196.35197.30197.30234,000
04 Apr 2024201.10202.65196.57196.92196.92439,500
03 Apr 2024196.48200.46196.23198.76198.76692,300
02 Apr 2024198.04199.85196.69197.72197.72396,300
01 Apr 2024202.18203.93201.11201.70201.70338,000
28 Mar 2024204.57209.37201.76201.90201.90573,100
27 Mar 2024200.98204.86200.19204.79204.79510,100
26 Mar 2024199.47200.68198.17199.01199.01372,000
25 Mar 2024197.11199.31193.15197.90197.90465,400
22 Mar 2024202.67204.16195.60197.24197.24685,500
21 Mar 2024204.77205.00199.24201.59201.59869,700
20 Mar 2024206.38206.38201.04206.08206.08797,300
19 Mar 2024205.00209.10203.71206.40206.40891,600
18 Mar 2024217.52217.65206.51207.02207.02721,600
15 Mar 2024212.52217.52212.52216.59216.59597,100
14 Mar 2024215.31216.50214.34215.45215.45274,600
13 Mar 2024217.19218.21214.78215.05215.05428,000
12 Mar 2024217.54218.91214.20217.21217.21434,400
11 Mar 2024210.64217.05210.64216.57216.57466,900
08 Mar 2024212.24215.80209.13212.61212.61488,700
07 Mar 2024211.09214.93206.88211.79211.79696,600
06 Mar 2024213.34213.66208.76209.81209.81395,600
05 Mar 2024215.02216.45208.35211.00211.00717,600
04 Mar 2024223.23226.00217.87218.93218.93394,900
01 Mar 2024223.93224.88219.06222.28222.28689,600
29 Feb 2024227.65228.63222.24223.17223.17641,400
28 Feb 2024222.00227.59221.25226.30226.30304,100
27 Feb 2024226.45227.33222.58223.44223.44256,400
26 Feb 2024226.99228.50225.65225.90225.90201,900
23 Feb 2024226.15228.41223.54226.52226.52219,800
22 Feb 2024227.34231.36223.88226.40226.40510,100
21 Feb 2024221.98222.65218.40220.82220.82394,800
20 Feb 2024221.14222.71215.87222.28222.28657,300
16 Feb 2024226.57233.92219.48224.04224.041,037,100
15 Feb 2024240.01243.35236.40239.11239.11681,100
14 Feb 2024231.92235.80231.05234.17234.17513,600
13 Feb 2024230.54234.24226.52230.00230.00476,200
12 Feb 2024242.81245.15239.91240.01240.01299,100
09 Feb 2024240.62245.81240.04242.99242.99232,100
08 Feb 2024236.23240.86236.23237.92237.92200,800
07 Feb 2024233.64239.59231.24236.22236.22330,300
06 Feb 2024243.22243.60228.01234.88234.88664,900
05 Feb 2024247.47248.94241.71243.38243.38463,300
02 Feb 2024244.60251.50241.02249.69249.69483,300
01 Feb 2024237.51245.65233.35244.61244.61527,800
31 Jan 2024242.00242.19235.43235.81235.81407,000
30 Jan 2024244.50246.35241.18244.99244.99811,900
29 Jan 2024239.86247.49237.34242.90242.90526,400
26 Jan 2024234.76239.06233.63238.01238.01375,500
25 Jan 2024234.25236.49230.75233.26233.26308,800
24 Jan 2024238.51238.51230.23231.60231.60271,300
23 Jan 2024240.80240.80235.08236.00236.00251,300
22 Jan 2024233.58240.24231.99239.04239.04515,400
19 Jan 2024229.76232.63228.15231.56231.56228,100
18 Jan 2024229.14235.21226.21228.77228.77338,000
17 Jan 2024226.54228.90224.52226.91226.91278,300
16 Jan 2024233.25237.49230.43230.67230.67530,600
12 Jan 2024229.43237.62229.42236.24236.24459,100
11 Jan 2024224.39228.82222.57228.14228.14634,500
10 Jan 2024227.16227.20222.80224.50224.50302,700
09 Jan 2024223.97228.35223.97226.53226.53571,500
08 Jan 2024224.60228.62224.33226.44226.44376,200
05 Jan 2024220.98225.32220.43221.31221.31336,000
04 Jan 2024222.61225.23222.26222.63222.63256,300
03 Jan 2024226.51226.95221.68223.54223.54337,300
02 Jan 2024235.57236.04229.50230.33230.33392,000
29 Dec 2023239.62241.24237.61237.98237.98182,700
28 Dec 2023236.73239.94236.73239.92239.92271,600
27 Dec 2023236.66238.46236.00237.03237.03210,000
26 Dec 2023234.69237.40233.16235.62235.62242,400
22 Dec 2023235.40235.80233.39233.47233.47406,200
21 Dec 2023236.49236.49231.47235.07235.07352,800
20 Dec 2023245.00246.50232.84233.10233.10738,600
19 Dec 2023244.70250.39244.67246.79246.79330,900
18 Dec 2023243.11246.54239.58245.50245.50470,400
15 Dec 2023242.20246.72240.10243.38243.38904,500
14 Dec 2023240.00241.38226.03235.38235.381,010,100
13 Dec 2023230.99236.82226.58236.61236.61542,600
12 Dec 2023226.70231.44219.21230.96230.96506,400
11 Dec 2023226.41230.00225.12227.20227.20186,300
08 Dec 2023221.71228.57221.71227.27227.27297,000
07 Dec 2023222.24223.79220.67222.97222.97247,500
06 Dec 2023221.73223.69220.59222.61222.61317,400
05 Dec 2023219.56221.34216.61220.64220.64309,300
04 Dec 2023224.11225.76220.75222.65222.65416,600
01 Dec 2023220.17227.45218.63226.50226.50496,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...