Globant S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 99.430 | 100.05 | 97.865 | 97.865 | 97.865 | 1,195 |
| 2025-05-28 | 100.99 | 101.55 | 98.854 | 99.377 | 99.377 | 1,074 |
| 2025-05-27 | 101.95 | 102.50 | 100.29 | 102.02 | 102.02 | 299 |
| 2025-05-23 | 102.96 | 104.00 | 99.669 | 100.82 | 100.82 | 1,640 |
| 2025-05-22 | 102.68 | 104.95 | 101.29 | 104.74 | 104.74 | 1,932 |
| 2025-05-21 | 104.50 | 106.87 | 102.92 | 102.92 | 102.92 | 2,226 |
| 2025-05-20 | 105.00 | 106.84 | 102.68 | 105.22 | 105.22 | 3,426 |
| 2025-05-19 | 100.10 | 105.12 | 99.590 | 105.12 | 105.12 | 16,311 |
| 2025-05-16 | 99.000 | 100.67 | 88.450 | 100.35 | 100.35 | 34,153 |
| 2025-05-15 | 133.61 | 133.61 | 130.89 | 131.86 | 131.86 | 949 |
| 2025-05-14 | 138.69 | 140.86 | 131.98 | 131.98 | 131.98 | 1,289 |
| 2025-05-13 | 138.07 | 142.20 | 138.07 | 141.58 | 141.58 | 1,409 |
| 2025-05-12 | 126.98 | 137.69 | 126.98 | 137.69 | 137.69 | 259 |
| 2025-05-09 | 132.35 | 132.37 | 130.80 | 130.80 | 130.80 | 24 |
| 2025-05-08 | 126.28 | 131.21 | 125.28 | 130.28 | 130.28 | 1,119 |
| 2025-05-07 | 118.00 | 123.99 | 118.00 | 123.82 | 123.82 | 242 |
| 2025-05-06 | 115.95 | 118.80 | 115.95 | 118.16 | 118.16 | 21 |
| 2025-05-05 | 119.19 | 120.95 | 115.73 | 120.45 | 120.45 | 81 |
| 2025-05-02 | 121.11 | 121.11 | 117.34 | 119.71 | 119.71 | 110 |
| 2025-05-01 | 120.00 | 120.00 | 117.67 | 118.11 | 118.11 | 125 |
| 2025-04-30 | 118.90 | 118.90 | 113.12 | 115.33 | 115.33 | 595 |
| 2025-04-29 | 117.80 | 123.46 | 117.80 | 120.12 | 120.12 | 121 |
| 2025-04-28 | 120.25 | 122.19 | 118.78 | 118.91 | 118.91 | 130 |
| 2025-04-25 | 119.21 | 120.41 | 117.45 | 118.84 | 118.84 | 230 |
| 2025-04-24 | 111.95 | 118.85 | 111.95 | 118.65 | 118.65 | 48 |
| 2025-04-23 | 109.00 | 114.23 | 109.00 | 110.43 | 110.43 | 249 |
| 2025-04-22 | 102.51 | 105.86 | 102.51 | 105.86 | 105.86 | 108 |
| 2025-04-17 | 106.96 | 108.29 | 105.15 | 106.88 | 106.88 | 376 |
| 2025-04-16 | 106.53 | 109.59 | 106.53 | 107.29 | 107.29 | 37 |
| 2025-04-15 | 107.71 | 110.15 | 107.17 | 108.34 | 108.34 | 154 |
| 2025-04-14 | 111.96 | 112.91 | 106.82 | 106.92 | 106.92 | 700 |
| 2025-04-11 | 107.08 | 107.65 | 101.69 | 106.41 | 106.41 | 177 |
| 2025-04-10 | 109.04 | 111.59 | 102.68 | 104.78 | 104.78 | 245 |
| 2025-04-09 | 99.040 | 111.99 | 97.000 | 111.98 | 111.98 | 499 |
| 2025-04-08 | 104.32 | 108.05 | 100.96 | 100.96 | 100.96 | 295 |
| 2025-04-07 | 103.00 | 107.05 | 96.100 | 102.27 | 102.27 | 777 |
| 2025-04-04 | 102.14 | 102.98 | 97.515 | 101.17 | 101.17 | 706 |
| 2025-04-03 | 112.49 | 113.90 | 105.60 | 106.99 | 106.99 | 446 |
| 2025-04-02 | 112.02 | 119.56 | 112.02 | 117.88 | 117.88 | 122 |
| 2025-04-01 | 118.70 | 118.74 | 116.03 | 116.09 | 116.09 | 583 |
| 2025-03-31 | 118.00 | 118.00 | 114.25 | 116.86 | 116.86 | 155 |
| 2025-03-28 | 125.55 | 129.01 | 117.89 | 118.74 | 118.74 | 1,213 |
| 2025-03-27 | 126.25 | 131.22 | 125.00 | 127.42 | 127.42 | 321 |
| 2025-03-26 | 135.23 | 135.23 | 126.22 | 126.34 | 126.34 | 478 |
| 2025-03-25 | 131.99 | 132.47 | 129.17 | 129.78 | 129.78 | 73 |
| 2025-03-24 | 131.33 | 133.82 | 129.00 | 130.18 | 130.18 | 411 |
| 2025-03-21 | 128.05 | 131.56 | 128.05 | 130.84 | 130.84 | 183 |
| 2025-03-20 | 132.00 | 133.71 | 124.41 | 128.81 | 128.81 | 1,251 |
| 2025-03-19 | 134.45 | 138.91 | 134.08 | 134.90 | 134.90 | 194 |
| 2025-03-18 | 134.82 | 135.57 | 133.73 | 134.90 | 134.90 | 281 |
| 2025-03-17 | 134.05 | 136.77 | 131.93 | 135.90 | 135.90 | 1,093 |
| 2025-03-14 | 130.64 | 134.46 | 128.95 | 134.46 | 134.46 | 244 |
| 2025-03-13 | 133.65 | 133.65 | 129.60 | 130.38 | 130.38 | 309 |
| 2025-03-12 | 137.98 | 137.99 | 132.14 | 132.71 | 132.71 | 608 |
| 2025-03-11 | 132.65 | 134.53 | 131.35 | 132.14 | 132.14 | 138 |
| 2025-03-10 | 138.51 | 139.49 | 130.24 | 130.24 | 130.24 | 268 |
| 2025-03-07 | 140.70 | 142.79 | 138.91 | 140.83 | 140.83 | 100 |
| 2025-03-06 | 147.00 | 147.00 | 140.87 | 140.98 | 140.98 | 269 |
| 2025-03-05 | 146.29 | 147.05 | 142.02 | 144.13 | 144.13 | 150 |
| 2025-03-04 | 141.00 | 145.29 | 141.00 | 145.00 | 145.00 | 249 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.