Globant SA

GLOB
🏛️ germany →
49.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 156.45 156.45 156.45 156.45 0.0M
2022-12-28 153.25 153.25 153.25 153.25 0.0M
2022-12-27 152.95 152.95 152.95 152.95 0.0M
2022-12-23 154.20 154.20 154.20 154.20 0.0M
2022-12-22 158.65 158.65 151.00 151.10 0.0M
2022-12-19 155.30 155.30 155.30 155.30 0.0M
2022-12-16 159.30 159.30 156.15 157.25 0.0M
2022-12-15 171.20 171.20 161.65 161.65 0.0M
2022-12-14 174.45 174.45 174.00 174.00 0.0M
2022-12-12 167.95 170.65 167.95 170.65 0.0M
2022-12-09 170.00 170.00 170.00 170.00 0.0M
2022-12-05 180.00 180.00 180.00 180.00 0.0M
2022-12-01 181.00 181.00 181.00 181.00 0.0M
2022-11-30 175.55 175.55 175.55 175.55 0.0M
2022-11-28 170.15 170.15 170.15 170.15 0.0M
2022-11-25 171.50 171.50 171.50 171.50 0.0M
2022-11-22 169.45 169.45 169.45 169.45 0.0M
2022-11-21 170.65 170.65 170.65 170.65 0.0M
2022-11-17 179.20 179.20 179.20 179.20 0.0M
2022-11-15 177.15 177.15 177.15 177.15 0.0M
2022-11-14 183.15 183.15 183.15 183.15 0.0M
2022-11-08 161.35 161.35 161.35 161.35 0.0M
2022-11-07 163.50 163.50 163.50 163.50 0.0M
2022-11-04 165.00 168.25 165.00 168.25 0.0M
2022-11-03 170.85 170.85 170.85 170.85 0.0M
2022-11-02 190.00 192.45 189.55 192.45 0.0M
2022-10-31 188.20 188.20 188.20 188.20 0.0M
2022-10-26 182.45 185.00 182.45 185.00 0.0M
2022-10-25 189.00 189.00 189.00 189.00 0.0M
2022-10-24 176.05 176.45 172.85 176.45 0.0M
2022-10-19 184.40 184.40 184.40 184.40 0.0M
2022-10-18 180.00 183.15 180.00 183.15 0.0M
2022-10-17 174.60 174.75 174.60 174.75 0.0M
2022-10-13 168.05 168.05 168.05 168.05 0.0M
2022-10-12 172.75 172.75 172.75 172.75 0.0M
2022-10-11 175.35 175.35 175.35 175.35 0.0M
2022-10-10 182.10 182.10 182.10 182.10 0.0M
2022-10-06 193.15 193.15 193.15 193.15 0.0M
2022-10-05 195.95 195.95 195.95 195.95 0.0M
2022-09-29 192.35 192.35 192.35 192.35 0.0M
2022-09-27 197.45 197.45 197.45 197.45 0.0M
2022-09-26 198.50 198.50 198.50 198.50 0.0M
2022-09-23 193.55 193.55 193.55 193.55 0.0M
2022-09-16 211.30 211.30 207.10 207.10 0.0M
2022-09-14 224.10 224.10 224.10 224.10 0.0M
2022-09-09 223.10 224.10 223.10 224.10 0.0M
2022-09-08 207.10 207.10 207.10 207.10 0.0M
2022-09-06 204.20 204.20 204.20 204.20 0.0M
2022-09-05 204.10 204.60 204.10 204.60 0.0M
2022-09-02 208.50 208.50 206.50 206.50 0.0M
2022-09-01 205.70 205.70 205.70 205.70 0.0M
2022-08-30 209.80 209.80 209.80 209.80 0.0M
2022-08-29 209.00 209.00 209.00 209.00 0.0M
2022-08-26 225.70 225.70 225.70 225.70 0.0M
2022-08-24 223.30 223.30 223.30 223.30 0.0M
2022-08-23 225.70 225.70 225.70 225.70 0.0M
2022-08-18 223.50 228.00 223.50 225.70 0.0M
2022-08-17 223.60 223.60 223.60 223.60 0.0M
2022-08-15 222.20 224.50 222.00 224.50 0.0M
2022-08-09 230.00 230.00 224.10 224.10 0.0M
2022-08-05 226.10 226.10 222.90 222.90 0.0M
2022-08-04 215.70 223.10 214.40 223.10 0.0M
2022-08-03 206.30 214.20 206.30 212.90 0.0M
2022-08-02 200.80 204.90 200.80 204.90 0.0M
2022-08-01 192.30 192.30 192.30 192.30 0.0M
2022-07-29 194.60 194.60 194.60 194.60 0.0M
2022-07-27 188.55 188.55 188.55 188.55 0.0M
2022-07-19 186.95 186.95 186.95 186.95 0.0M
2022-07-14 166.70 168.00 166.70 168.00 0.0M
2022-07-12 177.05 177.05 177.05 177.05 0.0M
2022-07-07 179.95 179.95 179.60 179.60 0.0M
2022-07-05 172.05 172.05 172.05 172.05 0.0M
2022-06-29 173.00 173.00 171.25 171.25 0.0M
2022-06-28 181.90 181.90 181.90 181.90 0.0M
2022-06-27 185.35 185.35 185.35 185.35 0.0M
2022-06-24 184.70 184.70 184.70 184.70 0.0M
2022-06-23 172.60 176.00 172.60 176.00 0.0M
2022-06-22 174.20 174.20 174.20 174.20 0.0M
2022-06-17 162.00 166.25 162.00 166.25 0.0M
2022-06-14 170.45 170.45 170.45 170.45 0.0M
2022-06-13 170.50 170.50 170.50 170.50 0.0M
2022-06-10 180.00 181.75 180.00 181.75 0.0M
2022-06-08 190.30 190.30 190.30 190.30 0.0M
2022-06-02 176.90 176.90 176.90 176.90 0.0M
2022-06-01 175.00 175.00 175.00 175.00 0.0M
2022-05-31 178.25 178.25 178.25 178.25 0.0M
2022-05-27 179.00 179.00 179.00 179.00 0.0M
2022-05-26 171.75 171.75 171.25 171.25 0.0M
2022-05-23 177.25 177.25 177.25 177.25 0.0M
2022-05-19 177.65 177.65 177.65 177.65 0.0M
2022-05-17 170.00 170.00 170.00 170.00 0.0M
2022-05-16 175.80 175.80 172.75 172.75 0.0M
2022-05-12 157.30 163.80 155.95 163.80 0.0M
2022-05-11 161.30 161.30 161.30 161.30 0.0M
2022-05-10 169.50 170.60 164.20 164.20 0.0M
2022-05-09 181.45 181.45 169.80 170.00 0.0M
2022-05-06 193.85 193.85 193.85 193.85 0.0M
2022-05-04 200.30 200.50 197.60 200.50 0.0M
2022-04-28 206.30 206.30 206.30 206.30 0.0M
2022-04-27 200.00 200.00 200.00 200.00 0.0M
2022-04-25 198.00 207.50 198.00 207.50 0.0M
2022-04-22 205.40 207.10 200.00 200.00 0.0M
2022-04-21 215.20 215.20 205.00 205.00 0.0M
2022-04-20 214.90 214.90 214.90 214.90 0.0M
2022-04-19 216.00 217.80 216.00 217.80 0.0M
2022-04-11 215.00 215.00 212.70 212.70 0.0M
2022-04-08 224.20 224.20 224.20 224.20 0.0M
2022-04-07 227.50 232.10 222.90 225.00 0.0M
2022-04-06 235.00 235.00 235.00 235.00 0.0M
2022-04-01 241.20 241.20 236.60 236.60 0.0M
2022-03-31 224.00 224.00 222.00 222.00 0.0M
2022-03-30 220.00 220.00 220.00 220.00 0.0M
2022-03-28 248.00 248.00 240.00 240.00 0.0M
2022-03-25 248.00 248.00 248.00 248.00 0.0M
2022-03-21 244.00 246.00 244.00 246.00 0.0M
2022-03-18 238.00 246.00 238.00 246.00 0.0M
2022-03-17 238.00 238.00 236.00 236.00 0.0M
2022-03-16 218.00 218.00 218.00 218.00 0.0M
2022-03-15 214.00 214.00 214.00 214.00 0.0M
2022-03-14 208.00 208.00 208.00 208.00 0.0M
2022-03-10 204.00 204.00 204.00 204.00 0.0M
2022-03-09 206.00 208.00 206.00 208.00 0.0M
2022-03-08 202.00 202.00 202.00 202.00 0.0M
2022-03-07 212.00 212.00 202.00 202.00 0.0M
2022-03-04 226.00 226.00 212.00 212.00 0.0M
2022-03-03 240.00 240.00 240.00 240.00 0.0M
2022-02-28 238.00 244.00 238.00 244.00 0.0M
2022-02-25 238.00 242.00 238.00 242.00 0.0M
2022-02-24 210.00 222.00 208.00 222.00 0.0M
2022-02-23 224.00 224.00 224.00 224.00 0.0M
2022-02-22 222.00 226.00 222.00 226.00 0.0M
2022-02-21 230.00 230.00 224.00 224.00 0.0M
2022-02-18 234.00 234.00 234.00 234.00 0.0M
2022-02-17 236.00 236.00 228.00 230.00 0.0M
2022-02-16 236.00 236.00 236.00 236.00 0.0M
2022-02-15 232.00 232.00 232.00 232.00 0.0M
2022-02-14 218.00 228.00 218.00 228.00 0.0M
2022-02-10 234.00 238.00 224.00 238.00 0.0M
2022-02-09 228.00 232.00 228.00 232.00 0.0M
2022-02-08 224.00 224.00 224.00 224.00 0.0M
2022-02-07 220.00 220.00 218.00 218.00 0.0M
2022-02-04 214.00 214.00 210.00 212.00 0.0M
2022-02-03 224.00 224.00 218.00 218.00 0.0M
2022-02-02 232.00 232.00 220.00 220.00 0.0M
2022-02-01 228.00 228.00 226.00 228.00 0.0M
2022-01-31 210.00 222.00 206.00 222.00 0.0M
2022-01-28 202.00 202.00 198.00 199.00 0.0M
2022-01-27 204.00 216.00 204.00 206.00 0.0M
2022-01-26 212.00 216.00 212.00 216.00 0.0M
2022-01-25 208.00 208.00 206.00 208.00 0.0M
2022-01-24 197.00 200.00 190.00 200.00 0.0M
2022-01-21 208.00 208.00 200.00 200.00 0.0M
2022-01-20 214.00 216.00 206.00 206.00 0.0M
2022-01-19 210.00 214.00 210.00 210.00 0.0M
2022-01-18 224.00 224.00 212.00 212.00 0.0M
2022-01-17 228.00 230.00 222.00 226.00 0.0M
2022-01-14 218.00 222.00 214.00 222.00 0.0M
2022-01-13 228.00 228.00 228.00 228.00 0.0M
2022-01-12 232.00 240.00 232.00 236.00 0.0M
2022-01-11 224.00 224.00 224.00 224.00 0.0M
2022-01-10 220.00 222.00 208.00 214.00 0.0M
2022-01-07 232.00 232.00 224.00 224.00 0.0M
2022-01-06 232.00 232.00 232.00 232.00 0.0M
2022-01-05 250.00 250.00 232.00 232.00 0.0M
2022-01-04 268.00 268.00 248.00 248.00 0.0M
2022-01-03 280.00 280.00 272.00 272.00 0.0M