Skip to main content

Globant Ord Shs (NY: GLOB )

154.21 -3.86 (-2.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 158.48 159.74 153.98 154.21 578,026 -3.86(-2.44%)
Jun 17, 2024 158.65 158.94 155.99 158.07 367,066 -1.24(-0.78%)
Jun 14, 2024 160.61 162.10 157.23 159.31 418,912 -1.62(-1.01%)
Jun 13, 2024 162.39 163.94 160.18 160.93 778,964 -0.08(-0.05%)
Jun 12, 2024 156.75 161.56 156.75 161.01 771,719 +6.03(+3.89%)
Jun 11, 2024 153.92 155.07 151.68 154.98 667,733 +0.50(+0.32%)
Jun 10, 2024 153.50 156.65 153.47 154.48 394,425 +0.31(+0.20%)
Jun 07, 2024 154.90 155.36 153.19 154.17 555,923 -1.43(-0.92%)
Jun 06, 2024 154.31 157.71 153.38 155.60 877,404 +1.65(+1.07%)
Jun 05, 2024 154.35 155.28 152.29 153.95 695,081 +0.97(+0.63%)
Jun 04, 2024 154.14 155.25 151.81 152.98 541,640 -1.08(-0.70%)
Jun 03, 2024 161.26 161.32 153.59 154.06 822,327 -7.06(-4.38%)
May 31, 2024 160.75 163.51 157.57 161.12 479,116 +0.74(+0.46%)
May 30, 2024 164.03 164.28 158.81 160.38 385,298 -5.00(-3.02%)
May 29, 2024 163.09 166.86 162.46 165.38 500,421 +0.61(+0.37%)
May 28, 2024 169.10 171.29 163.68 164.77 660,332 -1.72(-1.03%)
May 24, 2024 169.27 170.31 164.91 166.49 442,322 -5.08(-2.96%)
May 23, 2024 172.20 173.38 170.31 171.57 375,003 +0.97(+0.57%)
May 22, 2024 173.49 174.22 169.76 170.60 378,109 -3.40(-1.95%)
May 21, 2024 170.47 174.85 168.50 174.00 755,002 +2.49(+1.45%)
May 20, 2024 168.74 171.97 165.00 171.51 616,450 +3.76(+2.24%)
May 17, 2024 166.50 175.64 160.12 167.75 1,568,267 -9.98(-5.62%)
May 16, 2024 178.34 180.16 176.53 177.73 650,703 -0.54(-0.30%)
May 15, 2024 176.97 179.30 174.47 178.27 398,898 +3.82(+2.19%)
May 14, 2024 176.81 177.14 173.42 174.45 288,768 -0.65(-0.37%)
May 13, 2024 173.18 176.24 171.85 175.10 565,837 +1.96(+1.13%)
May 10, 2024 173.90 176.61 171.00 173.14 823,257 -0.04(-0.02%)
May 09, 2024 179.54 179.98 172.26 173.18 1,125,784 -17.87(-9.35%)
May 08, 2024 192.45 193.51 190.55 191.05 407,305 -2.86(-1.47%)
May 07, 2024 191.54 195.22 190.81 193.91 761,877 +2.97(+1.56%)
May 06, 2024 186.02 191.40 185.03 190.94 476,396 +5.39(+2.90%)
May 03, 2024 184.07 185.73 183.19 185.55 503,190 +5.97(+3.32%)
May 02, 2024 178.76 181.62 176.43 179.58 402,155 +1.65(+0.93%)
May 01, 2024 178.01 180.88 176.25 177.93 409,140 -0.66(-0.37%)
Apr 30, 2024 181.89 183.35 178.06 178.59 295,461 -4.90(-2.67%)
Apr 29, 2024 184.18 185.18 182.35 183.49 291,608 +2.66(+1.47%)
Apr 26, 2024 180.68 182.36 178.25 180.83 375,732 +1.69(+0.94%)
Apr 25, 2024 179.64 180.84 177.91 179.14 308,702 -4.16(-2.27%)
Apr 24, 2024 182.42 183.79 179.90 183.30 312,571 +2.49(+1.38%)
Apr 23, 2024 181.69 186.54 180.62 180.81 498,324 +0.71(+0.39%)
Apr 22, 2024 179.63 180.38 176.14 180.10 305,598 +0.81(+0.45%)
Apr 19, 2024 179.52 181.11 178.43 179.29 317,557 -0.23(-0.13%)
Apr 18, 2024 182.49 185.11 179.47 179.52 448,039 -2.63(-1.44%)
Apr 17, 2024 185.50 187.19 182.02 182.15 424,788 -3.35(-1.81%)
Apr 16, 2024 188.51 190.74 185.31 185.50 402,850 -4.27(-2.25%)
Apr 15, 2024 193.46 193.49 188.04 189.77 291,451 -2.57(-1.34%)
Apr 12, 2024 197.46 198.37 191.92 192.34 236,731 -8.27(-4.12%)
Apr 11, 2024 199.96 200.62 195.46 200.61 272,124 +2.44(+1.23%)
Apr 10, 2024 199.14 200.55 197.06 198.17 275,979 -2.85(-1.42%)
Apr 09, 2024 198.37 201.07 197.25 201.02 496,442 +4.12(+2.09%)
Apr 08, 2024 198.00 198.42 195.47 196.90 203,529 -0.40(-0.20%)
Apr 05, 2024 196.42 198.59 196.35 197.30 233,953 +0.38(+0.19%)
Apr 04, 2024 201.10 202.65 196.57 196.92 439,512 -1.84(-0.93%)
Apr 03, 2024 196.48 200.46 196.23 198.76 692,261 +1.04(+0.53%)
Apr 02, 2024 198.04 199.85 196.69 197.72 396,320 -3.98(-1.97%)
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.