Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Globant Ord Shs (NY: GLOB )

173.14 -0.04 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 197.79 198.22 186.82 189.51 402,245 -8.49(-4.29%)
May 27, 2022 190.49 200.09 189.58 198.00 335,325 +8.72(+4.61%)
May 26, 2022 182.31 189.31 179.17 189.28 422,801 +8.18(+4.52%)
May 25, 2022 181.13 183.02 176.26 181.10 465,814 -2.91(-1.58%)
May 24, 2022 185.69 188.68 182.61 184.01 452,118 -6.91(-3.62%)
May 23, 2022 181.14 191.28 179.54 190.92 471,953 +8.53(+4.68%)
May 20, 2022 174.50 182.39 165.74 182.39 1,182,936 -2.83(-1.53%)
May 19, 2022 177.97 190.16 176.28 185.22 615,148 +5.53(+3.08%)
May 18, 2022 180.35 183.96 177.10 179.69 311,965 -4.52(-2.45%)
May 17, 2022 183.81 186.88 177.59 184.21 367,003 +7.32(+4.14%)
May 16, 2022 184.51 185.00 176.23 176.89 204,953 -9.84(-5.27%)
May 13, 2022 173.95 188.41 173.95 186.73 432,630 +14.81(+8.61%)
May 12, 2022 163.52 176.00 159.56 171.92 534,849 +4.46(+2.66%)
May 11, 2022 176.61 179.40 166.82 167.46 589,783 -9.18(-5.20%)
May 10, 2022 179.85 183.22 170.00 176.64 740,174 +1.64(+0.94%)
May 09, 2022 189.24 189.95 174.54 175.00 652,199 -19.05(-9.82%)
May 06, 2022 201.27 202.21 190.00 194.05 397,389 -9.90(-4.85%)
May 05, 2022 213.34 216.74 199.93 203.95 311,838 -12.19(-5.64%)
May 04, 2022 216.88 217.58 202.50 216.14 447,647 -3.11(-1.42%)
May 03, 2022 223.55 226.81 217.01 219.25 187,190 -4.28(-1.91%)
May 02, 2022 214.80 223.69 214.40 223.53 321,066 +7.54(+3.49%)
Apr 29, 2022 217.79 224.80 215.88 215.99 369,273 -3.59(-1.63%)
Apr 28, 2022 214.99 221.00 209.72 219.58 333,039 +9.24(+4.39%)
Apr 27, 2022 209.39 213.99 208.05 210.34 305,324 +0.27(+0.13%)
Apr 26, 2022 222.70 222.70 209.63 210.07 416,900 -15.24(-6.76%)
Apr 25, 2022 216.70 225.68 215.73 225.31 663,350 +8.00(+3.68%)
Apr 22, 2022 221.42 223.65 213.70 217.31 220,651 -4.10(-1.85%)
Apr 21, 2022 238.57 240.35 220.40 221.41 202,035 -13.09(-5.58%)
Apr 20, 2022 239.25 241.83 232.52 234.50 150,698 -2.45(-1.03%)
Apr 19, 2022 227.74 237.34 226.10 236.95 212,692 +8.52(+3.73%)
Apr 18, 2022 230.96 233.12 224.70 228.43 396,786 -5.06(-2.17%)
Apr 14, 2022 245.60 245.60 232.98 233.49 275,941 -10.79(-4.42%)
Apr 13, 2022 240.80 244.69 238.44 244.28 196,507 +3.07(+1.27%)
Apr 12, 2022 241.91 249.87 239.81 241.21 331,853 +4.35(+1.84%)
Apr 11, 2022 236.50 238.81 231.25 236.86 229,615 -2.20(-0.92%)
Apr 08, 2022 242.08 247.57 238.71 239.06 210,026 -4.85(-1.99%)
Apr 07, 2022 247.39 252.02 241.16 243.91 250,330 -4.92(-1.98%)
Apr 06, 2022 255.28 255.28 243.51 248.83 250,022 -10.93(-4.21%)
Apr 05, 2022 260.62 261.42 254.35 259.76 161,583 -2.95(-1.12%)
Apr 04, 2022 257.85 266.05 255.54 262.71 139,624 +5.10(+1.98%)
Apr 01, 2022 262.41 266.00 253.47 257.61 245,856 -4.46(-1.70%)
Mar 31, 2022 248.34 266.16 248.34 262.07 567,344 +14.23(+5.74%)
Mar 30, 2022 274.71 274.71 237.25 247.84 1,076,715 -27.56(-10.01%)
Mar 29, 2022 273.00 276.76 268.34 275.40 291,247 +6.32(+2.35%)
Mar 28, 2022 269.45 276.71 263.31 269.08 274,509 -1.52(-0.56%)
Mar 25, 2022 273.41 274.17 261.74 270.60 221,927 -0.66(-0.24%)
Mar 24, 2022 272.56 272.56 263.37 271.26 320,032 -1.34(-0.49%)
Mar 23, 2022 273.12 281.61 265.92 272.60 211,402 -3.09(-1.12%)
Mar 22, 2022 269.78 282.12 268.73 275.69 316,473 +4.17(+1.54%)
Mar 21, 2022 273.80 275.01 265.56 271.52 192,956 -3.63(-1.32%)
Mar 18, 2022 262.75 275.32 260.18 275.15 267,838 +9.29(+3.49%)
Mar 17, 2022 260.06 270.29 260.06 265.86 254,170 +2.52(+0.96%)
Mar 16, 2022 242.03 264.51 241.55 263.34 416,106 +26.97(+11.41%)
Mar 15, 2022 225.99 236.94 221.50 236.37 280,243 +10.74(+4.76%)
Mar 14, 2022 227.94 230.91 222.58 225.63 333,190 -0.67(-0.30%)
Mar 11, 2022 230.48 230.48 224.21 226.30 278,349 +1.00(+0.44%)
Mar 10, 2022 227.16 222.42 225.30 258,194 -6.39(-2.76%)
Mar 09, 2022 232.29 234.62 228.60 231.69 365,190 +7.26(+3.23%)
Mar 08, 2022 219.00 227.75 212.65 224.43 448,168 +5.09(+2.32%)
Mar 07, 2022 234.90 234.90 219.34 219.34 428,872 -14.18(-6.07%)
Mar 04, 2022 248.64 248.64 229.74 233.52 291,818 -16.11(-6.45%)
Mar 03, 2022 272.76 272.76 245.79 249.63 321,928 -18.68(-6.96%)
Mar 02, 2022 269.09 272.95 264.39 268.31 303,757 +2.35(+0.88%)
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.