Skip to main content

Globant Ord Shs (NY: GLOB )

226.52 +0.12 (+0.05%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 226.15 228.41 223.54 226.52 219,763 +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%)
Jan 02, 2024 235.57 236.03 229.50 230.33 392,046 -7.65(-3.21%)
Dec 29, 2023 239.62 241.24 237.61 237.98 182,703 -1.94(-0.81%)
Dec 28, 2023 236.73 239.94 236.73 239.92 271,642 +2.89(+1.22%)
Dec 27, 2023 236.66 238.47 236.00 237.03 210,016 +1.41(+0.60%)
Dec 26, 2023 234.69 237.40 233.16 235.62 242,361 +2.15(+0.92%)
Dec 22, 2023 235.40 235.80 233.39 233.47 406,199 -1.60(-0.68%)
Dec 21, 2023 236.49 236.49 231.47 235.07 352,761 +1.97(+0.85%)
Dec 20, 2023 245.00 246.50 232.84 233.10 738,562 -13.69(-5.55%)
Dec 19, 2023 244.70 250.39 244.67 246.79 330,909 +1.29(+0.53%)
Dec 18, 2023 243.11 246.54 239.58 245.50 470,363 +2.12(+0.87%)
Dec 15, 2023 242.20 246.72 240.10 243.38 904,525 +8.00(+3.40%)
Dec 14, 2023 240.00 241.38 226.03 235.38 1,010,054 -1.23(-0.52%)
Dec 13, 2023 230.99 236.82 226.58 236.61 542,575 +5.65(+2.45%)
Dec 12, 2023 226.70 231.44 219.21 230.96 506,406 +3.76(+1.65%)
Dec 11, 2023 226.41 230.00 225.12 227.20 186,256 -0.07(-0.03%)
Dec 08, 2023 221.71 228.57 221.71 227.27 297,010 +4.30(+1.93%)
Dec 07, 2023 222.24 223.79 220.67 222.97 247,493 +0.36(+0.16%)
Dec 06, 2023 221.73 223.69 220.59 222.61 317,438 +1.97(+0.89%)
Dec 05, 2023 219.56 221.34 216.61 220.64 309,252 -2.01(-0.90%)
Dec 04, 2023 224.11 225.76 220.75 222.65 416,565 -3.85(-1.70%)
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.