Globant S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-05 | 225.98 | 225.98 | 223.91 | 223.96 | 223.96 | 10 |
| 2024-12-04 | 224.25 | 225.89 | 223.00 | 223.15 | 223.15 | 96 |
| 2024-12-03 | 223.32 | 227.55 | 222.39 | 223.14 | 223.14 | 32 |
| 2024-12-02 | 228.07 | 229.43 | 224.79 | 224.79 | 224.79 | 33 |
| 2024-11-29 | 226.58 | 230.69 | 226.58 | 228.60 | 228.60 | 30 |
| 2024-11-28 | 229.96 | 229.96 | 229.96 | 229.96 | 229.96 | 0 |
| 2024-11-27 | 227.44 | 233.56 | 227.44 | 229.96 | 229.96 | 26 |
| 2024-11-26 | 231.68 | 232.36 | 227.91 | 230.51 | 230.51 | 22 |
| 2024-11-25 | 233.00 | 235.71 | 230.60 | 231.97 | 231.97 | 61 |
| 2024-11-22 | 223.03 | 227.56 | 218.15 | 227.56 | 227.56 | 198 |
| 2024-11-21 | 218.41 | 221.61 | 214.76 | 220.94 | 220.94 | 82 |
| 2024-11-20 | 215.00 | 215.00 | 207.70 | 211.68 | 211.68 | 27 |
| 2024-11-19 | 203.44 | 211.19 | 201.21 | 209.64 | 209.64 | 487 |
| 2024-11-18 | 203.46 | 205.53 | 199.87 | 200.76 | 200.76 | 82 |
| 2024-11-15 | 211.80 | 218.00 | 202.93 | 203.04 | 203.04 | 1,197 |
| 2024-11-14 | 235.91 | 237.20 | 230.82 | 231.17 | 231.17 | 97 |
| 2024-11-13 | 233.88 | 236.66 | 233.75 | 235.72 | 235.72 | 72 |
| 2024-11-12 | 235.82 | 237.18 | 234.03 | 235.00 | 235.00 | 59 |
| 2024-11-11 | 231.60 | 234.16 | 230.70 | 233.63 | 233.63 | 363 |
| 2024-11-08 | 233.03 | 234.68 | 233.01 | 234.68 | 234.68 | 8 |
| 2024-11-07 | 225.49 | 233.08 | 225.05 | 233.08 | 233.08 | 121 |
| 2024-11-06 | 219.05 | 219.05 | 215.34 | 217.33 | 217.33 | 178 |
| 2024-11-05 | 213.65 | 213.86 | 211.70 | 212.11 | 212.11 | 34 |
| 2024-11-04 | 209.59 | 212.83 | 209.30 | 212.17 | 212.17 | 65 |
| 2024-11-01 | 212.16 | 212.21 | 207.98 | 210.49 | 210.49 | 24 |
| 2024-10-31 | 211.58 | 213.00 | 209.22 | 210.02 | 210.02 | 146 |
| 2024-10-30 | 219.40 | 220.69 | 214.71 | 214.71 | 214.71 | 17 |
| 2024-10-29 | 218.81 | 224.12 | 215.47 | 222.39 | 222.39 | 80 |
| 2024-10-28 | 220.70 | 220.72 | 217.41 | 217.69 | 217.69 | 46 |
| 2024-10-25 | 217.90 | 219.05 | 215.76 | 217.29 | 217.29 | 73 |
| 2024-10-24 | 219.89 | 219.89 | 215.92 | 219.50 | 219.50 | 10 |
| 2024-10-23 | 216.18 | 218.68 | 216.18 | 216.42 | 216.42 | 18 |
| 2024-10-22 | 221.16 | 223.99 | 217.36 | 219.23 | 219.23 | 59 |
| 2024-10-21 | 222.01 | 225.28 | 220.45 | 224.59 | 224.59 | 45 |
| 2024-10-18 | 216.50 | 225.27 | 216.50 | 223.26 | 223.26 | 76 |
| 2024-10-17 | 216.69 | 220.46 | 214.70 | 217.43 | 217.43 | 38 |
| 2024-10-16 | 210.39 | 217.10 | 210.39 | 217.10 | 217.10 | 8 |
| 2024-10-15 | 210.21 | 213.52 | 209.53 | 212.84 | 212.84 | 6 |
| 2024-10-14 | 207.29 | 211.69 | 206.12 | 209.55 | 209.55 | 3,557 |
| 2024-10-11 | 208.71 | 211.18 | 205.13 | 207.15 | 207.15 | 226 |
| 2024-10-10 | 211.39 | 211.55 | 208.38 | 208.50 | 208.50 | 15 |
| 2024-10-09 | 209.19 | 214.09 | 207.93 | 213.10 | 213.10 | 58 |
| 2024-10-08 | 198.00 | 213.47 | 194.01 | 210.76 | 210.76 | 1,798 |
| 2024-10-07 | 192.96 | 194.60 | 190.31 | 191.29 | 191.29 | 36 |
| 2024-10-04 | 199.87 | 199.87 | 196.16 | 197.02 | 197.02 | 39 |
| 2024-10-03 | 198.14 | 200.04 | 196.06 | 197.00 | 197.00 | 9 |
| 2024-10-02 | 197.78 | 198.85 | 195.43 | 198.85 | 198.85 | 1 |
| 2024-10-01 | 197.62 | 198.16 | 194.51 | 197.71 | 197.71 | 201 |
| 2024-09-30 | 196.52 | 197.45 | 195.00 | 196.31 | 196.31 | 33 |
| 2024-09-27 | 199.92 | 200.06 | 197.40 | 198.45 | 198.45 | 50 |
| 2024-09-26 | 202.97 | 203.98 | 196.64 | 197.73 | 197.73 | 227 |
| 2024-09-25 | 192.29 | 197.50 | 192.29 | 192.95 | 192.95 | 54 |
| 2024-09-24 | 193.65 | 194.50 | 191.67 | 194.24 | 194.24 | 6 |
| 2024-09-23 | 193.76 | 193.76 | 188.78 | 193.41 | 193.41 | 5 |
| 2024-09-20 | 195.40 | 195.40 | 188.14 | 188.14 | 188.14 | 130 |
| 2024-09-19 | 195.00 | 196.98 | 193.23 | 194.33 | 194.33 | 43 |
| 2024-09-18 | 194.00 | 196.76 | 188.78 | 192.56 | 192.56 | 26 |
| 2024-09-17 | 198.76 | 199.15 | 190.54 | 191.54 | 191.54 | 280 |
| 2024-09-16 | 197.99 | 201.06 | 197.08 | 199.86 | 199.86 | 367 |
| 2024-09-13 | 198.80 | 199.85 | 197.12 | 198.47 | 198.47 | 3 |
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.