Globant S.A. (GLOB)
NYSE: GLOB · Real-Time Price · USD
58.01
+2.02 (3.61%)
At close: Sep 26, 2025, 4:00 PM EDT
58.11
+0.10 (0.17%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Globant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 55.85 | 58.75 | 55.72 | 58.01 | 58.01 | 3.61% | 1,622,097 |
| Sep 25, 2025 | 56.75 | 57.78 | 55.69 | 55.99 | 55.99 | -3.53% | 1,350,840 |
| Sep 24, 2025 | 56.84 | 58.49 | 56.72 | 58.04 | 58.04 | 2.31% | 1,499,647 |
| Sep 23, 2025 | 57.93 | 58.10 | 55.84 | 56.73 | 56.73 | -1.32% | 1,362,315 |
| Sep 22, 2025 | 56.89 | 58.87 | 56.40 | 57.49 | 57.49 | 0.86% | 2,222,816 |
| Sep 19, 2025 | 57.26 | 57.63 | 55.94 | 57.00 | 57.00 | -0.44% | 1,706,639 |
| Sep 18, 2025 | 57.26 | 57.67 | 55.95 | 57.25 | 57.25 | 1.58% | 1,308,123 |
| Sep 17, 2025 | 56.55 | 58.42 | 55.84 | 56.36 | 56.36 | -0.77% | 1,368,746 |
| Sep 16, 2025 | 55.73 | 56.82 | 54.78 | 56.80 | 56.80 | 2.16% | 1,651,801 |
| Sep 15, 2025 | 57.06 | 57.24 | 54.36 | 55.60 | 55.60 | -0.91% | 2,410,678 |
| Sep 12, 2025 | 58.92 | 59.00 | 55.91 | 56.11 | 56.11 | -4.09% | 1,477,574 |
| Sep 11, 2025 | 57.35 | 58.73 | 57.04 | 58.50 | 58.50 | 2.36% | 1,451,553 |
| Sep 10, 2025 | 59.72 | 59.88 | 56.14 | 57.15 | 57.15 | -4.72% | 2,145,477 |
| Sep 9, 2025 | 61.67 | 61.78 | 59.83 | 59.98 | 59.98 | -2.58% | 1,182,914 |
| Sep 8, 2025 | 62.93 | 63.12 | 60.57 | 61.57 | 61.57 | -2.46% | 1,329,663 |
| Sep 5, 2025 | 62.90 | 64.22 | 61.74 | 63.12 | 63.12 | 1.23% | 1,609,831 |
| Sep 4, 2025 | 63.71 | 63.71 | 61.57 | 62.35 | 62.35 | -2.64% | 1,572,176 |
| Sep 3, 2025 | 64.23 | 64.52 | 62.79 | 64.04 | 64.04 | -0.20% | 1,045,633 |
| Sep 2, 2025 | 66.00 | 66.36 | 62.98 | 64.17 | 64.17 | -4.59% | 1,734,864 |
| Aug 29, 2025 | 67.01 | 68.06 | 66.80 | 67.26 | 67.26 | -0.28% | 1,050,150 |
| Aug 28, 2025 | 68.56 | 68.56 | 66.95 | 67.45 | 67.45 | -0.55% | 984,532 |
| Aug 27, 2025 | 67.11 | 68.00 | 66.81 | 67.82 | 67.82 | 1.10% | 1,591,560 |
| Aug 26, 2025 | 67.78 | 68.45 | 66.72 | 67.08 | 67.08 | -1.58% | 1,162,487 |
| Aug 25, 2025 | 70.09 | 70.14 | 67.70 | 68.16 | 68.16 | -2.53% | 796,114 |
| Aug 22, 2025 | 67.61 | 72.00 | 67.13 | 69.93 | 69.93 | 3.63% | 2,015,049 |
| Aug 21, 2025 | 66.84 | 67.94 | 65.75 | 67.48 | 67.48 | -0.12% | 1,385,785 |
| Aug 20, 2025 | 67.87 | 68.70 | 67.28 | 67.56 | 67.56 | -1.59% | 1,222,157 |
| Aug 19, 2025 | 69.26 | 70.91 | 68.35 | 68.65 | 68.65 | 0.54% | 1,860,771 |
| Aug 18, 2025 | 67.22 | 69.20 | 65.78 | 68.28 | 68.28 | 2.74% | 2,764,730 |
| Aug 15, 2025 | 70.95 | 71.00 | 64.51 | 66.46 | 66.46 | -14.93% | 7,480,934 |
| Aug 14, 2025 | 78.71 | 79.66 | 77.57 | 78.12 | 78.12 | -1.95% | 2,712,483 |
| Aug 13, 2025 | 76.50 | 79.67 | 75.90 | 79.67 | 79.67 | 4.98% | 1,706,341 |
| Aug 12, 2025 | 75.23 | 77.18 | 74.78 | 75.89 | 75.89 | 1.77% | 1,663,225 |
| Aug 11, 2025 | 75.43 | 76.37 | 73.98 | 74.57 | 74.57 | -0.15% | 1,635,322 |
| Aug 8, 2025 | 78.07 | 78.30 | 74.15 | 74.68 | 74.68 | -4.18% | 2,214,023 |
| Aug 7, 2025 | 80.91 | 82.71 | 77.09 | 77.94 | 77.94 | -1.00% | 2,323,039 |
| Aug 6, 2025 | 80.00 | 80.43 | 77.74 | 78.73 | 78.73 | -1.12% | 1,570,663 |
| Aug 5, 2025 | 81.54 | 81.60 | 78.30 | 79.62 | 79.62 | -2.94% | 1,970,222 |
| Aug 4, 2025 | 81.56 | 82.79 | 80.97 | 82.03 | 82.03 | 2.81% | 1,564,668 |
| Aug 1, 2025 | 82.88 | 82.88 | 79.48 | 79.79 | 79.79 | -5.31% | 2,192,758 |
| Jul 31, 2025 | 89.37 | 89.37 | 84.01 | 84.26 | 84.26 | -6.01% | 1,649,347 |
| Jul 30, 2025 | 90.95 | 93.19 | 88.93 | 89.65 | 89.65 | -1.31% | 1,324,950 |
| Jul 29, 2025 | 93.54 | 93.56 | 89.40 | 90.84 | 90.84 | -2.64% | 1,315,397 |
| Jul 28, 2025 | 93.33 | 94.35 | 92.69 | 93.30 | 93.30 | 0.46% | 1,437,600 |
| Jul 25, 2025 | 89.46 | 93.74 | 88.76 | 92.87 | 92.87 | 4.56% | 1,397,813 |
| Jul 24, 2025 | 89.23 | 90.44 | 87.56 | 88.82 | 88.82 | -1.42% | 1,130,940 |
| Jul 23, 2025 | 89.72 | 90.63 | 88.66 | 90.10 | 90.10 | 1.24% | 1,184,054 |
| Jul 22, 2025 | 87.01 | 89.77 | 86.51 | 89.00 | 89.00 | 3.81% | 2,206,284 |
| Jul 21, 2025 | 86.43 | 86.88 | 85.11 | 85.73 | 85.73 | 1.65% | 1,176,758 |
| Jul 18, 2025 | 85.57 | 85.69 | 83.45 | 84.34 | 84.34 | -0.97% | 1,008,821 |