Skip to main content

Globant Ord Shs (NY: GLOB )

207.64 +2.85 (+1.39%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 200.98 204.86 200.47 204.79 510,117 +5.78(+2.90%)
Mar 26, 2024 199.47 200.69 198.17 199.01 371,981 +1.11(+0.56%)
Mar 25, 2024 197.11 199.31 193.15 197.90 465,375 +0.66(+0.33%)
Mar 22, 2024 202.67 204.16 195.60 197.24 685,507 -4.35(-2.16%)
Mar 21, 2024 204.77 205.00 199.24 201.59 869,797 -4.49(-2.18%)
Mar 20, 2024 206.38 206.38 201.03 206.08 796,212 -0.32(-0.16%)
Mar 19, 2024 205.00 209.10 203.71 206.40 891,564 -0.62(-0.30%)
Mar 18, 2024 217.52 217.65 206.51 207.02 721,554 -9.57(-4.42%)
Mar 15, 2024 212.52 217.52 212.52 216.59 597,136 +1.14(+0.53%)
Mar 14, 2024 215.31 216.50 214.34 215.45 274,554 +0.40(+0.19%)
Mar 13, 2024 217.19 218.21 214.78 215.05 427,966 -2.16(-0.99%)
Mar 12, 2024 217.54 218.91 214.20 217.21 434,093 +0.64(+0.30%)
Mar 11, 2024 210.64 217.05 210.64 216.57 466,874 +3.96(+1.86%)
Mar 08, 2024 212.24 215.80 209.13 212.61 488,751 +0.82(+0.39%)
Mar 07, 2024 211.09 214.93 206.88 211.79 696,646 +1.98(+0.94%)
Mar 06, 2024 213.34 213.66 208.76 209.81 395,641 -1.19(-0.56%)
Mar 05, 2024 215.02 216.44 208.34 211.00 717,557 -7.93(-3.62%)
Mar 04, 2024 223.23 226.00 217.87 218.93 394,636 -3.35(-1.51%)
Mar 01, 2024 223.93 224.88 219.06 222.28 689,646 -0.89(-0.40%)
Feb 29, 2024 227.65 228.63 222.24 223.17 641,417 -3.13(-1.38%)
Feb 28, 2024 222.00 227.59 221.25 226.30 304,125 +2.86(+1.28%)
Feb 27, 2024 226.45 227.33 222.58 223.44 256,488 -2.46(-1.09%)
Feb 26, 2024 226.99 228.50 225.65 225.90 201,930 -0.62(-0.27%)
Feb 23, 2024 226.15 228.41 223.54 226.52 219,764 +0.12(+0.05%)
Feb 22, 2024 227.34 231.36 223.88 226.40 510,057 +5.58(+2.53%)
Feb 21, 2024 221.98 222.65 218.40 220.82 394,849 -1.46(-0.66%)
Feb 20, 2024 221.14 222.71 215.87 222.28 657,276 -1.76(-0.79%)
Feb 16, 2024 226.57 233.92 219.47 224.04 1,037,283 -15.07(-6.30%)
Feb 15, 2024 240.01 243.35 236.40 239.11 680,392 +4.94(+2.11%)
Feb 14, 2024 231.92 235.80 231.05 234.17 513,611 +4.17(+1.81%)
Feb 13, 2024 230.54 234.24 226.52 230.00 476,187 -10.01(-4.17%)
Feb 12, 2024 242.81 245.15 239.91 240.01 299,070 -2.98(-1.23%)
Feb 09, 2024 240.62 245.81 240.03 242.99 232,141 +5.07(+2.13%)
Feb 08, 2024 236.23 240.86 236.23 237.92 200,808 +1.70(+0.72%)
Feb 07, 2024 233.64 239.59 231.24 236.22 330,329 +1.34(+0.57%)
Feb 06, 2024 243.22 243.60 228.01 234.88 664,919 -8.50(-3.49%)
Feb 05, 2024 247.47 248.94 241.71 243.38 463,256 -6.31(-2.53%)
Feb 02, 2024 244.60 251.50 241.02 249.69 483,391 +5.08(+2.08%)
Feb 01, 2024 237.51 245.65 233.35 244.61 527,619 +8.80(+3.73%)
Jan 31, 2024 242.00 242.19 235.43 235.81 407,031 -9.18(-3.75%)
Jan 30, 2024 244.50 246.35 241.18 244.99 811,947 +2.09(+0.86%)
Jan 29, 2024 239.86 247.49 237.34 242.90 526,416 +4.89(+2.05%)
Jan 26, 2024 234.76 239.06 233.63 238.01 375,504 +4.75(+2.04%)
Jan 25, 2024 234.25 236.49 230.75 233.26 308,788 +1.66(+0.72%)
Jan 24, 2024 238.51 238.51 230.23 231.60 271,277 -4.40(-1.86%)
Jan 23, 2024 240.80 240.80 235.08 236.00 253,639 -3.04(-1.27%)
Jan 22, 2024 233.58 240.25 231.99 239.04 515,404 +7.48(+3.23%)
Jan 19, 2024 229.76 232.62 228.15 231.56 228,095 +2.79(+1.22%)
Jan 18, 2024 229.14 235.21 226.21 228.77 337,968 +1.86(+0.82%)
Jan 17, 2024 226.54 228.90 224.52 226.91 278,250 -3.76(-1.63%)
Jan 16, 2024 233.25 237.49 230.43 230.67 530,629 -5.57(-2.36%)
Jan 12, 2024 229.43 237.62 229.42 236.24 459,115 +8.10(+3.55%)
Jan 11, 2024 224.39 228.82 222.57 228.14 634,517 +3.64(+1.62%)
Jan 10, 2024 227.16 227.20 222.80 224.50 302,699 -2.03(-0.90%)
Jan 09, 2024 223.97 228.35 223.97 226.53 571,533 +0.09(+0.04%)
Jan 08, 2024 224.60 228.62 224.33 226.44 376,239 +5.13(+2.32%)
Jan 05, 2024 220.98 225.32 220.43 221.31 335,974 -1.32(-0.59%)
Jan 04, 2024 222.61 225.22 222.26 222.63 256,314 -0.91(-0.41%)
Jan 03, 2024 226.51 226.94 221.69 223.54 337,336 -6.79(-2.95%)
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.