NYSE - Delayed Quote USD

Globant S.A. (GLOB)

179.52 -2.63 (-1.44%)
At close: April 18 at 4:00 PM EDT
179.42 -0.10 (-0.06%)
Pre-Market: 7:46 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 182.49 185.11 179.48 179.52 179.52 448,000
Apr 17, 2024 185.50 187.20 182.02 182.15 182.15 424,800
Apr 16, 2024 188.51 190.74 185.31 185.50 185.50 402,900
Apr 15, 2024 193.46 193.49 188.04 189.77 189.77 291,300
Apr 12, 2024 197.46 198.37 191.92 192.34 192.34 236,600
Apr 11, 2024 199.96 200.62 195.46 200.61 200.61 272,100
Apr 10, 2024 199.14 200.55 197.06 198.17 198.17 276,000
Apr 9, 2024 198.37 201.07 197.26 201.02 201.02 496,400
Apr 8, 2024 198.00 198.42 195.47 196.90 196.90 203,500
Apr 5, 2024 196.42 198.59 196.35 197.30 197.30 234,000
Apr 4, 2024 201.10 202.65 196.57 196.92 196.92 439,500
Apr 3, 2024 196.48 200.46 196.23 198.76 198.76 692,300
Apr 2, 2024 198.04 199.85 196.69 197.72 197.72 396,300
Apr 1, 2024 202.18 203.93 201.11 201.70 201.70 338,000
Mar 28, 2024 204.57 209.37 201.76 201.90 201.90 573,100
Mar 27, 2024 200.98 204.86 200.19 204.79 204.79 510,100
Mar 26, 2024 199.47 200.68 198.17 199.01 199.01 372,000
Mar 25, 2024 197.11 199.31 193.15 197.90 197.90 465,400
Mar 22, 2024 202.67 204.16 195.60 197.24 197.24 685,500
Mar 21, 2024 204.77 205.00 199.24 201.59 201.59 869,700
Mar 20, 2024 206.38 206.38 201.04 206.08 206.08 797,300
Mar 19, 2024 205.00 209.10 203.71 206.40 206.40 891,600
Mar 18, 2024 217.52 217.65 206.51 207.02 207.02 721,600
Mar 15, 2024 212.52 217.52 212.52 216.59 216.59 597,100
Mar 14, 2024 215.31 216.50 214.34 215.45 215.45 274,600
Mar 13, 2024 217.19 218.21 214.78 215.05 215.05 428,000
Mar 12, 2024 217.54 218.91 214.20 217.21 217.21 434,400
Mar 11, 2024 210.64 217.05 210.64 216.57 216.57 466,900
Mar 8, 2024 212.24 215.80 209.13 212.61 212.61 488,700
Mar 7, 2024 211.09 214.93 206.88 211.79 211.79 696,600
Mar 6, 2024 213.34 213.66 208.76 209.81 209.81 395,600
Mar 5, 2024 215.02 216.45 208.35 211.00 211.00 717,600
Mar 4, 2024 223.23 226.00 217.87 218.93 218.93 394,900
Mar 1, 2024 223.93 224.88 219.06 222.28 222.28 689,600
Feb 29, 2024 227.65 228.63 222.24 223.17 223.17 641,400
Feb 28, 2024 222.00 227.59 221.25 226.30 226.30 304,100
Feb 27, 2024 226.45 227.33 222.58 223.44 223.44 256,400
Feb 26, 2024 226.99 228.50 225.65 225.90 225.90 201,900
Feb 23, 2024 226.15 228.41 223.54 226.52 226.52 219,800
Feb 22, 2024 227.34 231.36 223.88 226.40 226.40 510,100
Feb 21, 2024 221.98 222.65 218.40 220.82 220.82 394,800
Feb 20, 2024 221.14 222.71 215.87 222.28 222.28 657,300
Feb 16, 2024 226.57 233.92 219.48 224.04 224.04 1,037,100
Feb 15, 2024 240.01 243.35 236.40 239.11 239.11 681,100
Feb 14, 2024 231.92 235.80 231.05 234.17 234.17 513,600
Feb 13, 2024 230.54 234.24 226.52 230.00 230.00 476,200
Feb 12, 2024 242.81 245.15 239.91 240.01 240.01 299,100
Feb 9, 2024 240.62 245.81 240.04 242.99 242.99 232,100
Feb 8, 2024 236.23 240.86 236.23 237.92 237.92 200,800
Feb 7, 2024 233.64 239.59 231.24 236.22 236.22 330,300
Feb 6, 2024 243.22 243.60 228.01 234.88 234.88 664,900
Feb 5, 2024 247.47 248.94 241.71 243.38 243.38 463,300
Feb 2, 2024 244.60 251.50 241.02 249.69 249.69 483,300
Feb 1, 2024 237.51 245.65 233.35 244.61 244.61 527,800
Jan 31, 2024 242.00 242.19 235.43 235.81 235.81 407,000
Jan 30, 2024 244.50 246.35 241.18 244.99 244.99 811,900
Jan 29, 2024 239.86 247.49 237.34 242.90 242.90 526,400
Jan 26, 2024 234.76 239.06 233.63 238.01 238.01 375,500
Jan 25, 2024 234.25 236.49 230.75 233.26 233.26 308,800
Jan 24, 2024 238.51 238.51 230.23 231.60 231.60 271,300
Jan 23, 2024 240.80 240.80 235.08 236.00 236.00 251,300
Jan 22, 2024 233.58 240.24 231.99 239.04 239.04 515,400
Jan 19, 2024 229.76 232.63 228.15 231.56 231.56 228,100
Jan 18, 2024 229.14 235.21 226.21 228.77 228.77 338,000
Jan 17, 2024 226.54 228.90 224.52 226.91 226.91 278,300
Jan 16, 2024 233.25 237.49 230.43 230.67 230.67 530,600
Jan 12, 2024 229.43 237.62 229.42 236.24 236.24 459,100
Jan 11, 2024 224.39 228.82 222.57 228.14 228.14 634,500
Jan 10, 2024 227.16 227.20 222.80 224.50 224.50 302,700
Jan 9, 2024 223.97 228.35 223.97 226.53 226.53 571,500
Jan 8, 2024 224.60 228.62 224.33 226.44 226.44 376,200
Jan 5, 2024 220.98 225.32 220.43 221.31 221.31 336,000
Jan 4, 2024 222.61 225.23 222.26 222.63 222.63 256,300
Jan 3, 2024 226.51 226.95 221.68 223.54 223.54 337,300
Jan 2, 2024 235.57 236.04 229.50 230.33 230.33 392,000
Dec 29, 2023 239.62 241.24 237.61 237.98 237.98 182,700
Dec 28, 2023 236.73 239.94 236.73 239.92 239.92 271,600
Dec 27, 2023 236.66 238.46 236.00 237.03 237.03 210,000
Dec 26, 2023 234.69 237.40 233.16 235.62 235.62 242,400
Dec 22, 2023 235.40 235.80 233.39 233.47 233.47 406,200
Dec 21, 2023 236.49 236.49 231.47 235.07 235.07 352,800
Dec 20, 2023 245.00 246.50 232.84 233.10 233.10 738,600
Dec 19, 2023 244.70 250.39 244.67 246.79 246.79 330,900
Dec 18, 2023 243.11 246.54 239.58 245.50 245.50 470,400
Dec 15, 2023 242.20 246.72 240.10 243.38 243.38 904,500
Dec 14, 2023 240.00 241.38 226.03 235.38 235.38 1,010,100
Dec 13, 2023 230.99 236.82 226.58 236.61 236.61 542,600
Dec 12, 2023 226.70 231.44 219.21 230.96 230.96 506,400
Dec 11, 2023 226.41 230.00 225.12 227.20 227.20 186,300
Dec 8, 2023 221.71 228.57 221.71 227.27 227.27 297,000
Dec 7, 2023 222.24 223.79 220.67 222.97 222.97 247,500
Dec 6, 2023 221.73 223.69 220.59 222.61 222.61 317,400
Dec 5, 2023 219.56 221.34 216.61 220.64 220.64 309,300
Dec 4, 2023 224.11 225.76 220.75 222.65 222.65 416,600
Dec 1, 2023 220.17 227.45 218.63 226.50 226.50 496,900
Nov 30, 2023 221.77 222.76 218.62 220.80 220.80 355,300
Nov 29, 2023 218.00 225.35 216.51 220.83 220.83 353,700
Nov 28, 2023 216.60 219.33 213.89 215.55 215.55 481,600
Nov 27, 2023 215.20 217.58 212.79 216.71 216.71 407,100
Nov 24, 2023 211.97 218.92 211.54 216.88 216.88 298,200
Nov 22, 2023 212.00 213.05 207.84 212.90 212.90 531,700
Nov 21, 2023 208.11 215.50 208.11 210.31 210.31 1,011,300
Nov 20, 2023 205.53 211.93 205.53 209.46 209.46 569,400
Nov 17, 2023 192.54 207.12 192.54 204.78 204.78 1,243,600
Nov 16, 2023 184.56 188.14 182.43 183.09 183.09 655,300
Nov 15, 2023 182.97 186.98 182.91 185.92 185.92 586,400
Nov 14, 2023 177.43 183.68 177.43 182.42 182.42 570,400
Nov 13, 2023 173.27 175.42 170.96 172.39 172.39 612,000
Nov 10, 2023 177.17 177.54 170.02 173.70 173.70 778,600
Nov 9, 2023 185.18 185.18 177.83 178.32 178.32 363,700
Nov 8, 2023 185.57 187.57 183.70 184.18 184.18 244,800
Nov 7, 2023 183.51 189.05 183.05 184.67 184.67 214,900
Nov 6, 2023 185.92 187.22 182.66 183.51 183.51 469,000
Nov 3, 2023 179.49 185.98 177.17 185.33 185.33 315,300
Nov 2, 2023 173.98 179.71 173.98 177.03 177.03 437,900
Nov 1, 2023 169.59 171.15 166.77 169.76 169.76 261,400
Oct 31, 2023 168.33 173.03 167.19 170.29 170.29 303,500
Oct 30, 2023 171.58 171.95 167.46 168.39 168.39 224,800
Oct 27, 2023 169.91 172.85 168.24 169.12 169.12 262,400
Oct 26, 2023 170.89 171.41 166.21 168.57 168.57 325,300
Oct 25, 2023 177.75 177.75 170.40 170.95 170.95 275,100
Oct 24, 2023 180.10 181.91 177.76 179.73 179.73 295,700
Oct 23, 2023 179.31 182.01 176.41 178.80 178.80 287,700
Oct 20, 2023 184.52 184.68 177.82 180.42 180.42 329,100
Oct 19, 2023 190.92 193.11 184.12 184.93 184.93 294,000
Oct 18, 2023 195.67 196.84 189.13 189.56 189.56 556,100
Oct 17, 2023 191.40 201.69 191.40 198.99 198.99 493,100
Oct 16, 2023 191.50 195.30 188.14 194.56 194.56 221,100
Oct 13, 2023 186.16 190.48 184.69 190.43 190.43 399,200
Oct 12, 2023 194.27 194.27 186.15 187.62 187.62 353,400
Oct 11, 2023 199.42 202.66 194.50 196.02 196.02 384,500
Oct 10, 2023 197.02 201.74 196.30 199.39 199.39 487,200
Oct 9, 2023 199.04 199.74 196.31 196.84 196.84 336,200
Oct 6, 2023 196.00 202.75 193.21 201.68 201.68 362,600
Oct 5, 2023 197.00 199.49 195.24 197.73 197.73 412,800
Oct 4, 2023 193.81 198.43 193.10 197.91 197.91 302,400
Oct 3, 2023 199.28 201.51 191.52 192.29 192.29 288,800
Oct 2, 2023 197.89 204.37 197.17 200.81 200.81 328,000
Sep 29, 2023 201.56 205.28 197.24 197.85 197.85 372,300
Sep 28, 2023 193.08 199.45 191.87 198.52 198.52 308,300
Sep 27, 2023 199.41 201.73 194.12 194.54 194.54 333,700
Sep 26, 2023 198.75 200.14 196.48 197.30 197.30 258,700
Sep 25, 2023 200.20 202.47 198.54 200.87 200.87 214,600
Sep 22, 2023 200.55 201.39 197.42 199.66 199.66 161,000
Sep 21, 2023 200.90 200.90 193.66 198.57 198.57 312,600
Sep 20, 2023 205.74 209.76 204.04 204.14 204.14 311,900
Sep 19, 2023 199.55 206.76 198.99 203.38 203.38 431,900
Sep 18, 2023 198.98 201.67 196.49 200.87 200.87 301,000
Sep 15, 2023 202.34 202.82 199.48 200.63 200.63 250,300
Sep 14, 2023 197.34 204.33 195.40 203.37 203.37 358,700
Sep 13, 2023 194.64 197.29 191.45 195.86 195.86 363,700
Sep 12, 2023 197.11 200.33 194.65 195.85 195.85 261,300
Sep 11, 2023 202.91 203.73 198.17 199.06 199.06 239,700
Sep 8, 2023 202.92 205.16 199.74 202.41 202.41 328,400
Sep 7, 2023 199.94 206.38 199.40 204.44 204.44 280,300
Sep 6, 2023 208.55 210.00 203.02 203.21 203.21 448,100
Sep 5, 2023 202.00 207.95 201.28 206.50 206.50 347,400
Sep 1, 2023 206.00 206.86 201.79 202.28 202.28 227,800
Aug 31, 2023 203.58 209.21 203.58 204.47 204.47 412,300
Aug 30, 2023 199.28 204.61 198.01 203.36 203.36 281,500
Aug 29, 2023 192.70 200.67 192.70 200.00 200.00 538,400
Aug 28, 2023 191.23 195.00 190.32 193.29 193.29 275,700
Aug 25, 2023 188.55 191.91 184.91 190.86 190.86 204,500
Aug 24, 2023 195.00 195.00 186.88 186.89 186.89 278,300
Aug 23, 2023 185.06 195.00 184.47 191.88 191.88 599,500
Aug 22, 2023 178.78 186.22 177.87 184.39 184.39 683,400
Aug 21, 2023 175.24 178.36 172.22 175.61 175.61 477,800
Aug 18, 2023 166.40 184.77 166.40 175.90 175.90 1,423,600
Aug 17, 2023 167.03 167.66 162.22 162.98 162.98 700,700
Aug 16, 2023 169.96 171.40 167.46 167.85 167.85 347,400
Aug 15, 2023 173.49 175.03 170.76 171.11 171.11 357,800
Aug 14, 2023 171.07 176.00 170.04 175.70 175.70 358,600
Aug 11, 2023 168.40 173.14 167.10 172.14 172.14 300,100
Aug 10, 2023 167.33 170.29 165.27 170.03 170.03 307,000
Aug 9, 2023 168.83 169.14 165.03 166.38 166.38 268,700
Aug 8, 2023 171.41 173.33 165.53 168.62 168.62 427,200
Aug 7, 2023 176.48 176.66 173.02 174.39 174.39 295,500
Aug 4, 2023 173.90 179.96 173.90 176.17 176.17 400,600
Aug 3, 2023 171.02 173.85 170.02 172.86 172.86 365,600
Aug 2, 2023 171.21 171.46 169.00 171.23 171.23 365,600
Aug 1, 2023 172.42 175.15 169.98 174.68 174.68 258,700
Jul 31, 2023 173.85 178.20 173.12 174.73 174.73 243,700
Jul 28, 2023 172.63 173.81 169.15 173.68 173.68 298,700
Jul 27, 2023 184.69 184.76 169.03 169.58 169.58 588,500
Jul 26, 2023 180.86 182.71 178.66 181.55 181.55 329,500
Jul 25, 2023 185.50 186.05 181.20 181.47 181.47 251,100
Jul 24, 2023 184.89 186.81 182.75 183.81 183.81 263,000
Jul 21, 2023 186.87 188.22 183.65 184.07 184.07 199,000
Jul 20, 2023 186.19 187.76 181.51 184.80 184.80 457,800
Jul 19, 2023 198.50 200.91 188.77 189.68 189.68 532,700
Jul 18, 2023 197.00 199.07 196.39 197.11 197.11 242,400
Jul 17, 2023 192.58 198.80 191.80 196.82 196.82 422,900
Jul 14, 2023 195.59 196.61 191.57 191.72 191.72 285,300
Jul 13, 2023 187.64 195.84 186.77 195.23 195.23 400,600
Jul 12, 2023 185.19 185.83 182.84 185.76 185.76 286,400
Jul 11, 2023 180.01 182.32 177.27 181.75 181.75 340,700
Jul 10, 2023 176.16 180.85 175.86 179.21 179.21 272,900
Jul 7, 2023 175.50 180.56 174.33 176.77 176.77 199,100
Jul 6, 2023 174.82 176.24 173.63 175.40 175.40 455,800
Jul 5, 2023 180.59 181.75 176.09 176.88 176.88 412,400
Jul 3, 2023 179.54 182.35 179.54 181.74 181.74 174,400
Jun 30, 2023 178.75 182.69 177.60 179.72 179.72 271,400
Jun 29, 2023 177.68 179.55 174.10 176.45 176.45 258,600
Jun 28, 2023 179.86 182.52 178.39 178.93 178.93 206,600
Jun 27, 2023 175.62 180.36 174.23 179.90 179.90 236,600
Jun 26, 2023 174.28 177.35 173.63 174.74 174.74 263,100
Jun 23, 2023 175.44 176.94 173.68 174.75 174.75 322,700
Jun 22, 2023 179.34 179.52 175.45 179.25 179.25 264,000
Jun 21, 2023 186.86 187.67 180.53 180.67 180.67 575,800
Jun 20, 2023 182.37 189.01 182.37 188.12 188.12 470,400
Jun 16, 2023 189.04 189.04 183.14 183.90 183.90 545,300
Jun 15, 2023 182.56 188.39 181.01 187.76 187.76 451,300
Jun 14, 2023 187.70 189.75 182.93 183.51 183.51 388,100
Jun 13, 2023 186.09 187.93 183.19 187.43 187.43 401,100
Jun 12, 2023 179.42 184.79 178.08 184.17 184.17 255,500
Jun 9, 2023 176.64 179.42 174.05 178.53 178.53 424,700
Jun 8, 2023 171.99 175.36 171.71 173.48 173.48 341,800
Jun 7, 2023 174.43 174.62 169.61 171.96 171.96 463,600
Jun 6, 2023 175.42 180.23 173.85 174.29 174.29 662,400
Jun 5, 2023 177.00 178.72 169.81 174.55 174.55 1,181,800
Jun 2, 2023 189.00 190.97 186.66 188.62 188.62 533,600
Jun 1, 2023 181.29 187.96 180.41 186.75 186.75 529,800
May 31, 2023 182.28 185.17 179.54 183.81 183.81 470,200
May 30, 2023 183.11 185.29 180.22 183.78 183.78 582,900
May 26, 2023 179.31 186.71 178.78 179.95 179.95 733,800
May 25, 2023 173.38 180.37 171.98 178.85 178.85 774,700
May 24, 2023 170.14 173.17 168.15 170.28 170.28 615,500
May 23, 2023 172.24 174.27 170.92 171.78 171.78 937,700
May 22, 2023 166.85 173.99 166.32 173.26 173.26 841,300
May 19, 2023 161.13 171.51 160.61 167.40 167.40 2,446,200
May 18, 2023 150.77 153.02 148.23 151.66 151.66 968,300
May 17, 2023 143.45 150.90 141.88 150.31 150.31 679,100
May 16, 2023 142.37 144.15 141.30 142.84 142.84 567,500
May 15, 2023 138.36 144.27 138.18 142.64 142.64 1,385,000
May 12, 2023 138.25 139.09 135.40 137.78 137.78 542,100
May 11, 2023 137.48 138.80 135.64 138.37 138.37 274,200
May 10, 2023 139.56 139.56 136.21 138.08 138.08 303,400
May 9, 2023 139.32 140.78 136.27 137.07 137.07 461,000
May 8, 2023 141.98 142.87 138.61 140.99 140.99 626,700
May 5, 2023 150.68 150.87 138.61 142.00 142.00 952,400
May 4, 2023 152.73 156.51 150.33 150.90 150.90 270,800
May 3, 2023 153.36 157.39 151.88 152.07 152.07 248,500
May 2, 2023 155.48 156.43 151.46 152.77 152.77 328,000
May 1, 2023 155.67 157.91 154.00 156.02 156.02 299,900
Apr 28, 2023 149.61 157.44 149.61 156.87 156.87 397,900
Apr 27, 2023 149.72 152.19 149.30 150.54 150.54 280,900
Apr 26, 2023 148.13 152.30 148.13 148.52 148.52 494,300
Apr 25, 2023 152.10 154.09 145.54 146.28 146.28 539,800
Apr 24, 2023 154.34 155.89 150.69 154.00 154.00 640,500
Apr 21, 2023 154.94 156.28 154.10 154.84 154.84 330,500
Apr 20, 2023 156.12 158.18 154.74 155.25 155.25 358,500
Apr 19, 2023 156.39 159.41 153.90 158.07 158.07 530,700

Related Tickers

EPAM EPAM Systems, Inc.
247.22
-0.71%
 
NA9.DE Nagarro SE
67.20
-2.40%
 
TWKS Thoughtworks Holding, Inc.
2.2900
+1.33%
 
ACN Accenture plc
316.00
+0.46%
 
CTSH Cognizant Technology Solutions Corporation
67.13
-0.61%
 
GDYN Grid Dynamics Holdings, Inc.
10.23
+0.29%
 
CNXC Concentrix Corporation
54.75
-0.90%
 
INFY Infosys Limited
16.51
-2.60%
 
WNS WNS (Holdings) Limited
46.49
+1.11%
 
CDW CDW Corporation
235.70
-0.46%