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 (%)
Jun 29, 2018 55.38 56.94 55.01 56.79 396,376 +1.78(+3.24%)
Jun 28, 2018 54.51 55.50 54.27 55.01 388,438 +0.24(+0.44%)
Jun 27, 2018 55.81 56.18 54.53 54.77 431,328 -0.72(-1.30%)
Jun 26, 2018 55.64 56.67 55.32 55.49 631,561 -0.17(-0.31%)
Jun 25, 2018 56.50 56.90 55.08 55.66 623,418 -0.84(-1.49%)
Jun 22, 2018 56.15 56.55 55.00 56.50 716,609 +0.46(+0.82%)
Jun 21, 2018 54.99 56.99 54.52 56.04 3,122,347 +3.22(+6.10%)
Jun 20, 2018 56.23 56.23 52.61 52.82 1,301,758 -4.18(-7.33%)
Jun 19, 2018 57.50 57.57 56.22 57.00 347,628 +0.00(+0.00%)
Jun 18, 2018 55.56 57.24 55.27 57.00 335,673 +1.11(+1.99%)
Jun 15, 2018 55.93 55.23 55.89 184,253 +0.66(+1.20%)
Jun 14, 2018 54.73 55.45 54.30 55.23 218,345 +0.56(+1.02%)
Jun 13, 2018 55.36 56.00 54.08 54.67 334,953 -0.44(-0.80%)
Jun 12, 2018 53.75 55.33 53.46 55.11 208,320 +1.33(+2.47%)
Jun 11, 2018 54.15 54.82 53.45 53.78 201,502 -0.49(-0.90%)
Jun 08, 2018 53.40 54.57 53.00 54.27 212,851 +0.63(+1.17%)
Jun 07, 2018 53.89 53.89 53.10 53.64 233,494 -0.15(-0.28%)
Jun 06, 2018 53.33 53.79 183,501 +0.07(+0.13%)
Jun 05, 2018 53.43 53.94 53.38 53.72 195,221 +0.50(+0.94%)
Jun 04, 2018 52.80 53.29 52.45 53.22 142,615 +0.91(+1.74%)
Jun 01, 2018 51.73 52.61 51.64 52.31 252,570 +0.81(+1.57%)
May 31, 2018 52.06 52.45 51.17 51.50 255,579 -0.55(-1.06%)
May 30, 2018 51.17 52.16 51.16 52.05 153,708 +0.94(+1.84%)
May 29, 2018 51.06 51.72 50.69 51.11 251,566 -0.04(-0.08%)
May 25, 2018 51.15 51.15 51.15 0 +0.44(+0.87%)
May 24, 2018 50.09 50.71 49.91 50.71 142,047 +0.38(+0.76%)
May 23, 2018 49.95 50.33 49.53 50.33 133,273 +0.33(+0.66%)
May 22, 2018 50.46 50.46 50.00 50.00 159,135 -0.47(-0.93%)
May 21, 2018 51.67 51.95 50.18 50.47 217,414 -0.80(-1.56%)
May 18, 2018 50.51 51.73 50.46 51.27 387,248 +0.46(+0.91%)
May 17, 2018 50.88 51.17 50.10 50.81 343,238 -0.09(-0.18%)
May 16, 2018 50.61 51.00 49.70 50.90 444,443 +0.44(+0.87%)
May 15, 2018 50.24 51.23 49.94 50.46 496,252 -0.19(-0.38%)
May 14, 2018 52.07 52.22 50.35 50.65 420,981 -1.18(-2.28%)
May 11, 2018 53.00 55.74 50.12 51.83 1,392,401 +4.33(+9.12%)
May 10, 2018 47.52 47.85 46.73 47.50 619,862 +0.14(+0.30%)
May 09, 2018 47.96 47.97 47.07 47.36 249,398 -0.33(-0.69%)
May 08, 2018 47.08 48.08 46.65 47.69 630,906 +0.46(+0.97%)
May 07, 2018 46.29 47.67 46.28 47.23 355,213 +1.23(+2.67%)
May 04, 2018 45.92 46.71 45.84 46.00 443,676 +0.03(+0.07%)
May 03, 2018 44.98 46.27 44.84 45.97 518,000 +0.95(+2.11%)
May 02, 2018 44.70 45.74 44.44 45.02 431,506 +0.22(+0.49%)
May 01, 2018 44.93 45.44 44.26 44.80 123,373 -0.21(-0.47%)
Apr 30, 2018 44.45 45.41 44.45 45.01 455,272 +0.65(+1.47%)
Apr 27, 2018 45.37 45.46 44.32 44.36 115,644 -0.86(-1.90%)
Apr 26, 2018 44.51 45.88 44.51 45.22 316,896 +1.05(+2.38%)
Apr 25, 2018 43.90 44.31 43.29 44.17 247,236 +0.23(+0.52%)
Apr 24, 2018 44.60 44.93 43.64 43.94 190,870 -0.43(-0.97%)
Apr 23, 2018 44.16 44.85 44.16 44.37 206,226 +0.27(+0.61%)
Apr 20, 2018 44.52 45.11 43.89 44.10 335,870 -0.78(-1.74%)
Apr 19, 2018 44.57 45.12 44.30 44.88 278,964 +0.10(+0.22%)
Apr 18, 2018 45.25 45.84 44.67 44.78 370,540 -0.58(-1.28%)
Apr 17, 2018 44.66 45.96 44.26 45.36 636,724 +0.71(+1.59%)
Apr 16, 2018 44.76 44.84 43.75 44.65 378,441 -0.12(-0.27%)
Apr 13, 2018 45.36 45.40 44.72 44.77 451,281 -0.41(-0.91%)
Apr 12, 2018 44.72 45.40 44.72 45.18 643,622 +0.39(+0.87%)
Apr 11, 2018 45.47 45.78 44.62 44.79 747,408 -0.96(-2.10%)
Apr 10, 2018 46.30 46.51 45.56 45.75 430,355 -0.17(-0.37%)
Apr 09, 2018 47.89 48.50 45.78 45.92 351,153 -1.84(-3.85%)
Apr 06, 2018 48.07 48.23 47.22 47.76 268,334 -0.59(-1.22%)
Apr 05, 2018 48.23 49.50 48.18 48.35 406,529 +0.17(+0.35%)
Apr 04, 2018 49.75 50.55 46.46 48.18 1,563,754 -0.65(-1.33%)
Apr 03, 2018 49.96 50.35 48.59 48.83 233,257 -1.11(-2.22%)
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.