Globant SA

GLOB
🏛️ usa →
58.01
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
2021-12-31 313.43 318.83 310.82 314.09 0.2M
2021-12-30 318.68 324.29 315.11 315.14 0.3M
2021-12-29 313.74 320.65 312.42 320.64 0.3M
2021-12-28 312.32 315.50 308.13 314.03 0.7M
2021-12-27 300.02 315.75 297.74 314.56 0.4M
2021-12-23 290.35 299.92 288.67 297.69 0.3M
2021-12-22 281.25 290.80 279.05 290.14 0.4M
2021-12-21 271.12 283.12 265.82 281.77 0.4M
2021-12-20 264.54 272.64 261.96 267.38 0.4M
2021-12-17 262.80 273.23 258.74 271.88 0.6M
2021-12-16 272.89 277.35 262.02 263.65 0.5M
2021-12-15 266.45 269.96 256.93 269.38 0.4M
2021-12-14 267.09 268.14 255.57 266.54 0.4M
2021-12-13 273.33 282.25 270.32 273.69 0.3M
2021-12-10 277.39 281.62 270.94 272.37 0.3M
2021-12-09 279.67 283.46 272.37 276.42 0.4M
2021-12-08 272.24 285.23 268.00 283.08 0.6M
2021-12-07 262.84 268.84 261.13 267.39 0.4M
2021-12-06 250.00 258.36 243.68 253.80 0.6M
2021-12-03 276.22 277.27 250.59 252.30 0.6M
2021-12-02 266.52 280.36 266.52 274.86 0.6M
2021-12-01 272.28 279.78 266.98 267.19 0.9M
2021-11-30 272.01 280.47 261.17 265.01 6.1M
2021-11-29 263.20 279.04 258.50 271.95 1.4M
2021-11-26 273.90 274.99 256.42 256.84 0.7M
2021-11-24 276.43 281.65 266.20 278.36 0.8M
2021-11-23 282.02 285.72 267.13 281.59 0.9M
2021-11-22 308.09 308.09 273.74 283.57 1.0M
2021-11-19 314.73 314.73 295.03 306.41 0.7M
2021-11-18 320.14 320.95 307.32 310.56 0.4M
2021-11-17 314.83 316.76 307.44 314.87 0.3M
2021-11-16 312.92 319.27 311.29 314.48 0.3M
2021-11-15 325.12 326.87 310.82 314.77 0.4M
2021-11-12 332.56 334.32 321.73 323.38 0.6M
2021-11-11 335.34 339.07 329.39 331.86 0.2M
2021-11-10 352.89 352.96 328.94 331.02 0.4M
2021-11-09 347.23 354.62 343.77 354.44 0.3M
2021-11-08 344.57 353.45 344.57 347.93 0.3M
2021-11-05 339.33 342.80 335.23 342.01 0.4M
2021-11-04 330.00 339.44 323.37 336.68 0.3M
2021-11-03 327.31 329.96 315.85 328.32 0.3M
2021-11-02 320.85 328.43 320.37 326.70 0.3M
2021-11-01 319.77 321.97 316.19 319.92 0.3M
2021-10-29 311.81 321.10 310.44 319.19 0.2M
2021-10-28 311.07 317.53 308.70 314.11 0.2M
2021-10-27 310.03 314.22 307.32 308.99 0.4M
2021-10-26 310.87 312.64 306.84 310.62 0.2M
2021-10-25 305.51 313.63 303.20 309.49 0.3M
2021-10-22 309.98 313.62 304.02 305.07 0.4M
2021-10-21 306.93 309.91 305.78 309.62 0.3M
2021-10-20 312.82 312.82 305.17 308.48 0.2M
2021-10-19 310.02 313.67 308.61 310.83 0.2M
2021-10-18 302.86 311.38 302.86 308.61 0.3M
2021-10-15 300.20 307.99 300.20 302.85 0.4M
2021-10-14 290.44 303.00 289.61 297.49 0.6M
2021-10-13 280.08 286.38 279.35 286.19 0.4M
2021-10-12 270.86 277.63 266.62 276.01 0.5M
2021-10-11 268.23 273.24 266.63 267.95 0.2M
2021-10-08 282.20 283.77 270.80 271.32 0.3M
2021-10-07 277.51 281.04 275.94 279.44 0.4M
2021-10-06 270.22 275.56 268.95 275.56 0.3M
2021-10-05 272.80 276.73 270.78 275.00 0.4M
2021-10-04 275.55 278.03 266.82 271.87 0.3M
2021-10-01 282.94 283.22 274.59 279.03 0.3M
2021-09-30 283.17 285.52 278.25 281.01 0.4M
2021-09-29 291.14 292.21 279.70 281.86 0.5M
2021-09-28 292.42 292.74 282.32 288.64 0.6M
2021-09-27 319.75 319.75 296.98 298.47 0.7M
2021-09-24 326.01 328.94 322.02 324.04 0.2M
2021-09-23 325.15 330.25 320.07 329.72 0.2M
2021-09-22 323.60 325.23 320.54 322.92 0.2M
2021-09-21 323.20 328.99 318.72 323.17 0.4M
2021-09-20 312.32 314.26 308.30 313.12 0.3M
2021-09-17 325.28 326.65 317.84 319.87 0.5M
2021-09-16 322.45 327.19 321.51 324.64 0.2M
2021-09-15 320.87 325.89 316.04 324.95 0.2M
2021-09-14 319.51 325.02 316.87 322.50 0.3M
2021-09-13 325.00 325.16 312.53 316.86 0.5M
2021-09-10 327.65 330.10 323.70 324.19 0.3M
2021-09-09 327.29 330.17 324.24 325.32 0.2M
2021-09-08 327.20 327.78 323.10 326.95 0.3M
2021-09-07 331.46 332.79 327.62 328.96 0.4M
2021-09-03 323.80 332.60 323.14 331.11 0.2M
2021-09-02 326.08 326.71 318.91 324.29 0.2M
2021-09-01 324.18 326.71 321.02 324.03 0.3M
2021-08-31 323.42 324.11 315.53 322.28 0.3M
2021-08-30 319.88 324.38 317.40 322.60 0.4M
2021-08-27 315.39 321.48 315.00 319.23 0.3M
2021-08-26 313.76 314.75 307.95 314.25 0.3M
2021-08-25 310.51 313.77 307.13 309.68 0.3M
2021-08-24 305.66 313.74 305.66 310.47 0.6M
2021-08-23 297.00 306.36 297.00 303.79 0.4M
2021-08-20 290.01 296.70 287.42 296.44 0.2M
2021-08-19 284.69 289.06 283.72 288.67 0.4M
2021-08-18 282.55 290.39 282.34 286.50 0.5M
2021-08-17 275.16 287.30 274.12 285.18 0.6M
2021-08-16 270.82 276.35 268.71 275.81 0.3M
2021-08-13 270.25 277.99 260.91 271.42 0.5M
2021-08-12 256.00 264.96 255.61 260.81 0.4M
2021-08-11 253.79 261.11 253.79 256.67 0.3M
2021-08-10 253.45 255.17 250.74 253.04 0.3M
2021-08-09 258.31 259.80 251.03 251.25 0.3M
2021-08-06 249.19 259.49 247.95 258.31 0.4M
2021-08-05 244.00 252.38 242.39 250.32 0.3M
2021-08-04 237.01 243.22 236.23 242.93 0.2M
2021-08-03 241.06 242.67 233.88 238.43 0.3M
2021-08-02 241.99 241.99 234.34 235.40 0.2M
2021-07-30 238.57 242.55 237.00 239.16 0.2M
2021-07-29 241.00 243.19 239.12 240.97 0.2M
2021-07-28 239.00 243.88 238.90 241.28 0.3M
2021-07-27 235.32 235.53 229.44 233.39 0.2M
2021-07-26 237.92 237.92 233.89 235.28 0.1M
2021-07-23 231.05 238.52 230.75 237.66 0.2M
2021-07-22 230.33 232.00 228.47 231.56 0.2M
2021-07-21 231.00 231.24 226.68 229.20 0.2M
2021-07-20 221.20 231.88 220.22 230.27 0.2M
2021-07-19 215.13 219.87 214.69 219.13 0.2M
2021-07-16 220.81 223.73 218.09 218.97 0.2M
2021-07-15 220.93 221.95 215.79 218.37 0.2M
2021-07-14 227.40 227.75 220.52 220.92 0.2M
2021-07-13 221.83 224.92 221.83 223.60 0.2M
2021-07-12 220.01 224.43 220.01 222.50 0.3M
2021-07-09 215.79 220.21 214.01 220.01 0.1M
2021-07-08 217.87 218.25 214.93 216.11 0.1M
2021-07-07 221.43 223.31 218.37 222.99 0.2M
2021-07-06 215.97 219.12 215.65 218.58 0.2M
2021-07-02 218.00 220.30 215.24 216.11 0.1M
2021-07-01 218.48 220.11 215.09 216.30 0.2M
2021-06-30 225.35 225.35 219.14 219.18 0.2M
2021-06-29 229.25 229.56 226.48 226.89 0.2M
2021-06-28 228.77 229.49 226.54 228.98 0.2M
2021-06-25 220.54 227.13 218.04 226.75 0.7M
2021-06-24 229.10 229.22 226.25 227.57 0.2M
2021-06-23 225.80 227.44 223.67 226.21 0.3M
2021-06-22 221.20 225.84 220.39 225.44 0.1M
2021-06-21 219.91 223.77 216.66 222.42 0.1M
2021-06-18 223.34 225.08 219.17 219.92 0.2M
2021-06-17 215.07 223.95 215.07 223.26 0.1M
2021-06-16 217.34 219.51 214.19 215.62 0.2M
2021-06-15 218.25 220.93 215.33 216.89 0.3M
2021-06-14 218.64 220.81 217.39 218.26 0.2M
2021-06-11 213.26 218.09 213.26 218.08 0.1M
2021-06-10 207.65 214.01 207.50 213.71 0.2M
2021-06-09 212.11 213.55 208.76 208.87 0.1M
2021-06-08 215.00 217.45 211.03 211.36 0.1M
2021-06-07 213.60 214.17 211.01 213.70 0.1M
2021-06-04 209.64 213.68 209.00 213.34 0.2M
2021-06-03 211.00 211.70 207.22 208.28 0.3M
2021-06-02 213.33 215.07 211.12 212.44 0.4M
2021-06-01 218.47 219.77 212.57 213.57 0.2M
2021-05-28 217.58 220.40 215.07 217.87 0.2M
2021-05-27 216.94 219.74 210.96 217.22 0.4M
2021-05-26 223.99 229.89 217.42 218.38 0.8M
2021-05-25 212.01 216.48 209.81 215.96 0.4M
2021-05-24 214.94 218.53 214.13 217.31 0.1M
2021-05-21 219.66 220.09 212.10 213.84 0.3M
2021-05-20 218.50 221.95 217.38 218.49 0.2M
2021-05-19 210.23 217.54 209.01 217.39 0.2M
2021-05-18 213.73 219.31 213.04 216.52 0.2M
2021-05-17 213.42 214.01 206.75 212.58 0.2M
2021-05-14 220.00 224.69 214.29 214.96 0.6M
2021-05-13 208.32 210.00 202.58 204.53 0.3M
2021-05-12 209.23 210.13 203.66 205.32 0.2M
2021-05-11 207.01 213.92 205.08 213.07 0.2M
2021-05-10 216.95 216.95 211.30 213.50 0.2M
2021-05-07 215.20 221.33 215.20 217.88 0.1M
2021-05-06 215.17 215.42 208.71 212.64 0.2M
2021-05-05 219.49 222.40 215.24 216.01 0.1M
2021-05-04 220.63 220.63 214.09 216.63 0.1M
2021-05-03 231.87 232.04 221.88 223.24 0.2M
2021-04-30 231.05 236.89 229.00 229.18 0.1M
2021-04-29 235.47 236.38 229.23 233.80 0.1M
2021-04-28 239.79 240.12 233.85 234.00 0.1M
2021-04-27 238.59 240.94 236.54 239.54 0.1M
2021-04-26 232.00 238.50 231.75 238.03 0.2M
2021-04-23 229.77 231.78 228.18 231.59 0.1M
2021-04-22 228.19 230.92 226.52 228.13 0.1M
2021-04-21 225.61 229.73 225.11 228.53 0.1M
2021-04-20 224.46 227.94 220.90 227.29 0.2M
2021-04-19 225.84 226.33 220.25 223.61 0.2M
2021-04-16 227.06 227.09 223.35 226.33 0.1M
2021-04-15 227.19 227.19 223.79 226.75 0.1M
2021-04-14 225.97 228.54 220.16 224.66 0.2M
2021-04-13 222.04 227.13 220.11 226.05 0.2M
2021-04-12 220.43 220.75 213.69 220.27 0.1M
2021-04-09 217.46 221.78 214.20 221.02 0.1M
2021-04-08 214.59 220.69 212.44 220.69 0.2M
2021-04-07 216.58 216.58 207.58 211.29 0.2M
2021-04-06 212.95 219.65 208.52 217.52 0.3M
2021-04-05 211.57 214.60 208.57 213.48 0.1M
2021-04-01 211.93 214.07 206.19 210.07 0.1M
2021-03-31 202.25 210.00 201.63 207.61 0.2M
2021-03-30 193.76 201.33 193.76 199.12 0.2M
2021-03-29 208.45 208.45 192.59 194.73 0.4M
2021-03-26 202.61 210.00 201.60 209.00 0.2M
2021-03-25 205.21 205.21 198.02 202.72 0.2M
2021-03-24 217.60 217.60 208.54 208.98 0.1M
2021-03-23 214.89 216.98 212.25 215.03 0.1M
2021-03-22 214.08 218.85 211.24 215.99 0.1M
2021-03-19 208.89 216.63 205.63 213.27 0.2M
2021-03-18 214.34 215.69 207.35 207.78 0.2M
2021-03-17 218.12 220.57 213.46 218.75 0.2M
2021-03-16 216.94 223.49 216.87 221.57 0.2M
2021-03-15 210.53 214.32 207.77 213.58 0.1M
2021-03-12 215.01 216.85 209.45 210.84 0.1M
2021-03-11 210.16 218.93 209.53 218.21 0.1M
2021-03-10 212.29 213.52 203.33 204.24 0.2M
2021-03-09 200.01 213.62 199.87 206.77 0.2M
2021-03-08 199.92 201.02 191.92 192.38 0.3M
2021-03-05 212.53 212.53 193.13 200.61 0.4M
2021-03-04 215.41 219.18 203.04 208.55 0.3M
2021-03-03 230.20 232.00 215.77 219.33 0.1M
2021-03-02 232.96 235.69 228.53 231.35 0.3M
2021-03-01 220.01 234.97 219.99 232.11 0.2M
2021-02-26 214.92 216.91 208.80 214.72 0.2M
2021-02-25 220.01 222.30 213.50 213.75 0.4M
2021-02-24 209.26 222.84 207.30 222.57 0.2M
2021-02-23 206.64 213.21 198.43 213.01 0.3M
2021-02-22 224.57 224.57 210.90 214.64 0.4M
2021-02-19 226.08 244.72 222.00 229.66 0.4M
2021-02-18 214.91 219.78 214.06 219.42 0.2M
2021-02-17 219.77 220.73 213.44 218.91 0.1M
2021-02-16 225.00 227.67 222.48 223.83 0.2M
2021-02-12 223.17 226.97 221.72 224.10 0.2M
2021-02-11 222.50 225.64 220.67 222.70 0.2M
2021-02-10 224.97 224.99 218.38 220.16 0.1M
2021-02-09 217.35 223.22 216.33 222.66 0.2M
2021-02-08 215.60 219.26 215.42 218.34 0.1M
2021-02-05 212.49 215.74 212.20 215.51 0.1M
2021-02-04 209.72 211.76 207.15 211.50 0.1M
2021-02-03 208.56 210.12 204.79 207.79 0.2M
2021-02-02 201.96 208.55 201.31 207.01 0.1M
2021-02-01 195.00 203.07 195.00 199.58 0.2M
2021-01-29 200.00 200.99 191.14 192.00 0.2M
2021-01-28 197.00 202.44 190.80 200.42 0.1M
2021-01-27 198.00 200.30 188.67 194.70 0.2M
2021-01-26 208.05 208.11 199.00 200.22 0.2M
2021-01-25 211.25 214.49 198.81 207.34 0.3M
2021-01-22 207.03 207.76 201.86 207.12 0.2M
2021-01-21 212.34 212.34 206.62 207.03 0.2M
2021-01-20 214.97 215.80 209.99 210.20 0.2M
2021-01-19 212.62 214.84 210.39 212.99 0.2M
2021-01-15 209.25 212.67 207.31 208.82 0.1M
2021-01-14 209.61 212.74 207.77 209.44 0.3M
2021-01-13 218.44 219.55 212.29 212.67 0.1M
2021-01-12 220.51 220.89 216.32 217.60 0.1M
2021-01-11 223.00 228.68 220.17 222.14 0.2M
2021-01-08 217.54 230.47 217.54 230.00 0.2M
2021-01-07 204.69 218.37 204.69 217.76 0.2M
2021-01-06 211.84 214.36 202.52 203.47 0.2M
2021-01-05 210.08 216.31 208.89 214.93 0.2M
2021-01-04 219.86 219.86 206.80 210.32 0.2M