Skip to main content

Globant Ord Shs (NY: GLOB )

201.90 -2.89 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 231.05 236.89 229.00 229.18 139,100 -4.62(-1.98%)
Apr 29, 2021 235.47 236.38 229.23 233.80 147,846 -0.20(-0.09%)
Apr 28, 2021 239.79 240.12 233.85 234.00 126,440 -5.54(-2.31%)
Apr 27, 2021 238.59 240.94 236.54 239.54 144,138 +1.51(+0.63%)
Apr 26, 2021 232.00 238.50 231.75 238.03 167,939 +6.44(+2.78%)
Apr 23, 2021 229.77 231.78 228.18 231.59 143,900 +3.46(+1.52%)
Apr 22, 2021 228.19 230.92 226.52 228.13 84,546 -0.40(-0.18%)
Apr 21, 2021 225.61 229.73 225.11 228.53 92,189 +1.24(+0.55%)
Apr 20, 2021 224.46 227.94 220.90 227.29 151,629 +3.68(+1.65%)
Apr 19, 2021 225.84 226.33 220.24 223.61 183,281 -2.72(-1.20%)
Apr 16, 2021 227.06 227.09 223.34 226.33 147,700 -0.42(-0.19%)
Apr 15, 2021 227.19 227.19 223.79 226.75 148,456 +2.09(+0.93%)
Apr 14, 2021 225.97 228.54 220.16 224.66 156,048 -1.39(-0.61%)
Apr 13, 2021 222.04 227.13 220.11 226.05 156,012 +5.78(+2.62%)
Apr 12, 2021 220.43 220.75 213.69 220.27 115,977 -0.75(-0.34%)
Apr 09, 2021 217.46 221.78 214.20 221.02 123,100 +0.33(+0.15%)
Apr 08, 2021 214.59 220.69 212.44 220.69 158,392 +9.40(+4.45%)
Apr 07, 2021 216.58 216.58 207.58 211.29 215,034 -6.23(-2.86%)
Apr 06, 2021 212.95 219.65 208.52 217.52 262,899 +4.04(+1.89%)
Apr 05, 2021 211.57 214.60 208.57 213.48 116,745 +3.41(+1.62%)
Apr 01, 2021 211.93 214.07 206.19 210.07 124,800 +2.46(+1.18%)
Mar 31, 2021 202.25 210.00 201.63 207.61 168,040 +8.49(+4.26%)
Mar 30, 2021 193.76 201.33 193.76 199.12 179,477 +4.39(+2.25%)
Mar 29, 2021 208.45 208.45 192.59 194.73 368,207 -14.27(-6.83%)
Mar 26, 2021 202.61 210.00 201.60 209.00 194,900 +6.28(+3.10%)
Mar 25, 2021 205.21 205.21 198.02 202.72 181,521 -6.26(-3.00%)
Mar 24, 2021 217.60 217.60 208.54 208.98 138,744 -6.05(-2.81%)
Mar 23, 2021 214.89 216.98 212.25 215.03 122,749 -0.96(-0.44%)
Mar 22, 2021 214.08 218.85 211.24 215.99 86,754 +2.72(+1.28%)
Mar 19, 2021 208.89 216.63 205.63 213.27 175,000 +5.49(+2.64%)
Mar 18, 2021 214.34 215.69 207.35 207.78 151,289 -10.97(-5.01%)
Mar 17, 2021 218.12 220.57 213.46 218.75 185,129 -2.82(-1.27%)
Mar 16, 2021 216.94 223.49 216.87 221.57 202,188 +7.99(+3.74%)
Mar 15, 2021 210.53 214.32 207.77 213.58 149,185 +2.74(+1.30%)
Mar 12, 2021 215.01 216.85 209.45 210.84 110,200 -7.37(-3.38%)
Mar 11, 2021 210.16 218.93 209.53 218.21 102,862 +13.97(+6.84%)
Mar 10, 2021 212.60 213.52 203.33 204.24 194,721 -2.53(-1.22%)
Mar 09, 2021 200.01 213.62 199.87 206.77 242,817 +14.39(+7.48%)
Mar 08, 2021 199.92 201.01 191.92 192.38 320,738 -8.23(-4.10%)
Mar 05, 2021 212.53 212.53 193.12 200.61 376,000 -7.94(-3.81%)
Mar 04, 2021 215.41 219.18 203.04 208.55 284,067 -10.78(-4.91%)
Mar 03, 2021 230.20 232.00 215.77 219.33 149,615 -12.02(-5.20%)
Mar 02, 2021 232.96 235.69 228.53 231.35 269,897 -0.76(-0.33%)
Mar 01, 2021 220.01 234.97 219.99 232.11 240,326 +17.39(+8.10%)
Feb 26, 2021 214.92 216.91 208.79 214.72 231,900 +0.97(+0.45%)
Feb 25, 2021 220.01 222.30 213.50 213.75 370,531 -8.82(-3.96%)
Feb 24, 2021 209.26 222.84 207.30 222.57 241,393 +9.56(+4.49%)
Feb 23, 2021 206.64 213.21 198.43 213.01 266,026 -1.63(-0.76%)
Feb 22, 2021 224.57 224.57 210.90 214.64 360,530 -15.02(-6.54%)
Feb 19, 2021 226.08 244.72 222.00 229.66 441,800 +10.24(+4.67%)
Feb 18, 2021 214.91 219.78 214.06 219.42 179,860 +0.51(+0.23%)
Feb 17, 2021 219.77 220.73 213.44 218.91 138,842 -4.92(-2.20%)
Feb 16, 2021 225.00 227.67 222.48 223.83 175,763 -0.27(-0.12%)
Feb 12, 2021 223.17 226.97 221.72 224.10 190,500 +1.40(+0.63%)
Feb 11, 2021 222.50 225.63 220.67 222.70 167,385 +2.54(+1.15%)
Feb 10, 2021 224.97 224.99 218.38 220.16 119,269 -2.50(-1.12%)
Feb 09, 2021 217.35 223.22 216.33 222.66 165,510 +4.32(+1.98%)
Feb 08, 2021 215.60 219.26 215.42 218.34 115,893 +2.83(+1.31%)
Feb 05, 2021 212.49 215.74 212.20 215.51 96,400 +4.01(+1.90%)
Feb 04, 2021 209.72 211.76 207.15 211.50 75,252 +3.71(+1.79%)
Feb 03, 2021 208.56 210.12 204.79 207.79 178,667 +0.78(+0.38%)
Feb 02, 2021 201.96 208.55 201.31 207.01 124,935 +7.43(+3.72%)
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.