Globant S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-03 | 151.99 | 151.99 | 147.14 | 147.14 | 147.14 | 417 |
| 2025-02-28 | 146.08 | 149.98 | 145.03 | 146.90 | 146.90 | 301 |
| 2025-02-27 | 157.59 | 157.59 | 151.46 | 151.46 | 151.46 | 404 |
| 2025-02-26 | 158.50 | 158.74 | 153.79 | 153.79 | 153.79 | 515 |
| 2025-02-25 | 156.25 | 158.17 | 153.29 | 158.17 | 158.17 | 760 |
| 2025-02-24 | 157.09 | 161.67 | 154.90 | 157.65 | 157.65 | 1,503 |
| 2025-02-21 | 187.00 | 187.75 | 155.60 | 157.89 | 157.89 | 4,065 |
| 2025-02-20 | 215.00 | 217.00 | 209.89 | 211.86 | 211.86 | 213 |
| 2025-02-19 | 221.04 | 223.82 | 218.93 | 219.18 | 219.18 | 34 |
| 2025-02-18 | 223.73 | 224.78 | 220.50 | 221.13 | 221.13 | 59 |
| 2025-02-17 | 223.38 | 223.38 | 223.38 | 223.38 | 223.38 | 0 |
| 2025-02-14 | 226.95 | 228.73 | 221.50 | 223.38 | 223.38 | 36 |
| 2025-02-13 | 220.05 | 226.33 | 217.92 | 226.33 | 226.33 | 86 |
| 2025-02-12 | 215.26 | 217.63 | 212.20 | 217.63 | 217.63 | 24 |
| 2025-02-11 | 216.53 | 216.53 | 213.39 | 215.07 | 215.07 | 108 |
| 2025-02-10 | 218.74 | 220.00 | 215.43 | 216.72 | 216.72 | 15 |
| 2025-02-07 | 221.42 | 223.44 | 215.20 | 220.94 | 220.94 | 26 |
| 2025-02-06 | 217.87 | 218.55 | 213.95 | 217.43 | 217.43 | 11 |
| 2025-02-05 | 215.19 | 217.04 | 213.96 | 213.96 | 213.96 | 30 |
| 2025-02-04 | 218.66 | 218.66 | 209.25 | 215.34 | 215.34 | 121 |
| 2025-02-03 | 209.46 | 213.36 | 207.26 | 212.37 | 212.37 | 277 |
| 2025-01-31 | 207.86 | 216.46 | 206.46 | 214.01 | 214.01 | 83 |
| 2025-01-30 | 208.64 | 214.10 | 208.46 | 209.56 | 209.56 | 1 |
| 2025-01-29 | 206.70 | 209.38 | 204.62 | 206.22 | 206.22 | 228 |
| 2025-01-28 | 208.93 | 211.66 | 206.83 | 206.83 | 206.83 | 79 |
| 2025-01-27 | 198.87 | 207.47 | 197.23 | 205.50 | 205.50 | 94 |
| 2025-01-24 | 206.80 | 210.08 | 204.30 | 204.30 | 204.30 | 5 |
| 2025-01-23 | 204.41 | 207.23 | 203.88 | 205.42 | 205.42 | 18 |
| 2025-01-22 | 211.95 | 212.45 | 204.89 | 205.82 | 205.82 | 109 |
| 2025-01-21 | 215.10 | 216.62 | 210.00 | 213.04 | 213.04 | 234 |
| 2025-01-20 | 216.89 | 216.89 | 216.89 | 216.89 | 216.89 | 0 |
| 2025-01-17 | 221.64 | 221.64 | 215.65 | 216.89 | 216.89 | 84 |
| 2025-01-16 | 220.53 | 221.38 | 213.00 | 220.98 | 220.98 | 11 |
| 2025-01-15 | 212.66 | 215.14 | 206.83 | 215.14 | 215.14 | 111 |
| 2025-01-14 | 209.66 | 213.80 | 203.62 | 203.62 | 203.62 | 49 |
| 2025-01-13 | 205.00 | 207.12 | 203.17 | 205.67 | 205.67 | 216 |
| 2025-01-10 | 211.70 | 211.70 | 208.68 | 208.68 | 208.68 | 59 |
| 2025-01-09 | 211.36 | 211.36 | 211.36 | 211.36 | 211.36 | 0 |
| 2025-01-08 | 209.90 | 217.44 | 209.90 | 211.36 | 211.36 | 138 |
| 2025-01-07 | 221.12 | 223.00 | 215.30 | 215.76 | 215.76 | 61 |
| 2025-01-06 | 219.25 | 222.99 | 219.25 | 221.32 | 221.32 | 17 |
| 2025-01-03 | 219.99 | 221.52 | 217.28 | 219.55 | 219.55 | 15 |
| 2025-01-02 | 216.25 | 220.54 | 212.93 | 212.93 | 212.93 | 67 |
| 2024-12-31 | 219.59 | 219.59 | 218.17 | 218.17 | 218.17 | 9 |
| 2024-12-30 | 213.77 | 215.35 | 212.60 | 215.02 | 215.02 | 62 |
| 2024-12-27 | 219.91 | 221.23 | 216.18 | 216.18 | 216.18 | 7 |
| 2024-12-26 | 219.50 | 221.37 | 215.98 | 221.37 | 221.37 | 1 |
| 2024-12-24 | 223.09 | 223.09 | 217.40 | 218.90 | 218.90 | 16 |
| 2024-12-23 | 218.97 | 222.20 | 217.29 | 220.29 | 220.29 | 62 |
| 2024-12-20 | 224.14 | 226.32 | 218.26 | 226.32 | 226.32 | 130 |
| 2024-12-19 | 218.04 | 228.51 | 218.04 | 222.84 | 222.84 | 149 |
| 2024-12-18 | 223.24 | 229.00 | 223.24 | 225.42 | 225.42 | 6 |
| 2024-12-17 | 224.66 | 226.68 | 217.82 | 226.18 | 226.18 | 8 |
| 2024-12-16 | 214.89 | 219.07 | 214.89 | 219.07 | 219.07 | 37 |
| 2024-12-13 | 217.83 | 221.09 | 214.76 | 214.76 | 214.76 | 4 |
| 2024-12-12 | 223.13 | 223.13 | 218.33 | 219.83 | 219.83 | 10 |
| 2024-12-11 | 221.28 | 224.31 | 219.59 | 219.59 | 219.59 | 103 |
| 2024-12-10 | 231.07 | 231.07 | 222.66 | 224.08 | 224.08 | 73 |
| 2024-12-09 | 227.04 | 232.66 | 226.80 | 230.67 | 230.67 | 38 |
| 2024-12-06 | 227.42 | 234.01 | 224.00 | 229.83 | 229.83 | 87 |
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.