Globant S.A. (GLOB)
NYSE: GLOB · Real-Time Price · USD
41.02
-1.38 (-3.25%)
At close: Apr 28, 2026, 4:00 PM EDT
41.50
+0.48 (1.17%)
After-hours: Apr 28, 2026, 7:58 PM EDT
Globant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.99 | 43.85 | 40.94 | 41.02 | 41.02 | -3.25% | 1,704,966 |
| Apr 27, 2026 | 42.80 | 44.16 | 42.30 | 42.40 | 42.40 | -1.03% | 1,081,662 |
| Apr 24, 2026 | 43.01 | 43.40 | 41.67 | 42.84 | 42.84 | -1.11% | 1,989,812 |
| Apr 23, 2026 | 46.26 | 46.26 | 42.28 | 43.32 | 43.32 | -9.24% | 1,794,303 |
| Apr 22, 2026 | 50.34 | 51.09 | 47.05 | 47.73 | 47.73 | -5.18% | 1,138,632 |
| Apr 21, 2026 | 50.73 | 52.19 | 50.05 | 50.34 | 50.34 | -0.51% | 1,112,784 |
| Apr 20, 2026 | 49.76 | 51.24 | 49.76 | 50.60 | 50.60 | 1.26% | 1,528,659 |
| Apr 17, 2026 | 50.47 | 50.78 | 49.42 | 49.97 | 49.97 | 1.30% | 1,203,743 |
| Apr 16, 2026 | 49.60 | 50.85 | 49.16 | 49.33 | 49.33 | 1.21% | 1,362,647 |
| Apr 15, 2026 | 46.98 | 49.10 | 46.28 | 48.74 | 48.74 | 5.29% | 1,088,831 |
| Apr 14, 2026 | 47.01 | 47.66 | 46.06 | 46.29 | 46.29 | -0.73% | 1,298,046 |
| Apr 13, 2026 | 43.39 | 46.63 | 43.00 | 46.63 | 46.63 | 7.79% | 2,112,602 |
| Apr 10, 2026 | 45.68 | 46.26 | 43.01 | 43.26 | 43.26 | -4.50% | 1,095,168 |
| Apr 9, 2026 | 45.66 | 46.14 | 44.13 | 45.30 | 45.30 | -1.11% | 1,742,866 |
| Apr 8, 2026 | 47.62 | 47.84 | 45.12 | 45.81 | 45.81 | -0.63% | 1,230,566 |
| Apr 7, 2026 | 46.42 | 47.11 | 45.33 | 46.10 | 46.10 | -1.16% | 845,596 |
| Apr 6, 2026 | 47.87 | 47.89 | 46.53 | 46.64 | 46.64 | -2.53% | 1,135,986 |
| Apr 2, 2026 | 46.39 | 48.17 | 45.98 | 47.85 | 47.85 | 2.77% | 987,837 |
| Apr 1, 2026 | 45.73 | 47.44 | 44.77 | 46.56 | 46.56 | 0.98% | 1,406,963 |
| Mar 31, 2026 | 46.30 | 47.23 | 45.30 | 46.11 | 46.11 | 0.94% | 1,028,769 |
| Mar 30, 2026 | 44.69 | 46.50 | 44.69 | 45.68 | 45.68 | 2.61% | 984,497 |
| Mar 27, 2026 | 44.38 | 45.01 | 43.47 | 44.52 | 44.52 | -1.83% | 769,400 |
| Mar 26, 2026 | 43.32 | 46.66 | 43.32 | 45.35 | 45.35 | 3.97% | 966,038 |
| Mar 25, 2026 | 43.94 | 44.90 | 42.43 | 43.62 | 43.62 | 1.25% | 908,366 |
| Mar 24, 2026 | 43.97 | 43.97 | 42.00 | 43.08 | 43.08 | -3.95% | 1,055,889 |
| Mar 23, 2026 | 45.43 | 45.92 | 43.93 | 44.85 | 44.85 | 0.31% | 878,932 |
| Mar 20, 2026 | 44.42 | 45.63 | 43.50 | 44.71 | 44.71 | -0.73% | 1,381,242 |
| Mar 19, 2026 | 43.61 | 45.71 | 42.36 | 45.04 | 45.04 | 1.74% | 1,158,880 |
| Mar 18, 2026 | 44.19 | 45.38 | 44.18 | 44.27 | 44.27 | -0.81% | 857,869 |
| Mar 17, 2026 | 44.70 | 46.41 | 44.41 | 44.63 | 44.63 | 0.38% | 1,021,564 |
| Mar 16, 2026 | 45.02 | 45.49 | 44.18 | 44.46 | 44.46 | -1.09% | 1,444,651 |
| Mar 13, 2026 | 45.47 | 47.21 | 44.68 | 44.95 | 44.95 | -0.62% | 1,039,218 |
| Mar 12, 2026 | 47.10 | 48.74 | 45.11 | 45.23 | 45.23 | -5.38% | 1,271,602 |
| Mar 11, 2026 | 48.74 | 49.69 | 47.60 | 47.80 | 47.80 | -1.30% | 1,369,316 |
| Mar 10, 2026 | 49.69 | 50.80 | 46.69 | 48.43 | 48.43 | -3.97% | 1,046,081 |
| Mar 9, 2026 | 50.54 | 51.29 | 48.95 | 50.43 | 50.43 | -2.29% | 1,708,889 |
| Mar 6, 2026 | 52.45 | 53.56 | 50.47 | 51.61 | 51.61 | -2.99% | 1,650,749 |
| Mar 5, 2026 | 51.99 | 53.90 | 51.99 | 53.20 | 53.20 | 2.31% | 2,176,541 |
| Mar 4, 2026 | 50.10 | 52.09 | 49.79 | 52.00 | 52.00 | 4.33% | 1,336,228 |
| Mar 3, 2026 | 47.22 | 50.74 | 47.22 | 49.84 | 49.84 | 2.76% | 1,355,240 |
| Mar 2, 2026 | 48.51 | 49.53 | 47.53 | 48.50 | 48.50 | -2.53% | 1,320,823 |
| Feb 27, 2026 | 47.85 | 49.89 | 46.31 | 49.76 | 49.76 | 6.17% | 3,458,807 |
| Feb 26, 2026 | 44.76 | 47.51 | 44.70 | 46.87 | 46.87 | 5.25% | 2,263,620 |
| Feb 25, 2026 | 42.89 | 44.86 | 40.77 | 44.53 | 44.53 | 5.20% | 2,962,455 |
| Feb 24, 2026 | 41.63 | 42.53 | 40.76 | 42.33 | 42.33 | 1.85% | 2,974,714 |
| Feb 23, 2026 | 44.94 | 45.77 | 41.45 | 41.56 | 41.56 | -9.30% | 1,452,530 |
| Feb 20, 2026 | 45.26 | 48.01 | 44.97 | 45.82 | 45.82 | -0.04% | 1,340,402 |
| Feb 19, 2026 | 45.34 | 47.33 | 44.51 | 45.84 | 45.84 | -7.32% | 1,773,063 |
| Feb 18, 2026 | 48.68 | 49.88 | 48.35 | 49.46 | 49.46 | 2.06% | 992,766 |
| Feb 17, 2026 | 49.72 | 50.46 | 47.61 | 48.46 | 48.46 | -1.90% | 1,619,417 |
| Feb 13, 2026 | 49.91 | 50.42 | 48.41 | 49.40 | 49.40 | 0.24% | 1,772,243 |
| Feb 12, 2026 | 55.54 | 55.54 | 48.20 | 49.28 | 49.28 | -11.16% | 2,575,327 |
| Feb 11, 2026 | 59.76 | 61.30 | 54.65 | 55.47 | 55.47 | -7.92% | 2,134,682 |
| Feb 10, 2026 | 60.98 | 61.69 | 59.33 | 60.24 | 60.24 | 0.17% | 1,620,305 |
| Feb 9, 2026 | 58.89 | 60.63 | 57.10 | 60.14 | 60.14 | 0.18% | 1,315,784 |
| Feb 6, 2026 | 58.01 | 60.13 | 57.80 | 60.03 | 60.03 | 4.00% | 1,062,763 |
| Feb 5, 2026 | 59.90 | 60.81 | 56.28 | 57.72 | 57.72 | -4.44% | 2,337,727 |
| Feb 4, 2026 | 57.43 | 60.73 | 56.73 | 60.40 | 60.40 | 3.98% | 1,450,646 |
| Feb 3, 2026 | 61.93 | 62.61 | 56.65 | 58.09 | 58.09 | -11.70% | 2,217,947 |
| Feb 2, 2026 | 66.87 | 68.02 | 65.20 | 65.79 | 65.79 | -1.63% | 1,325,853 |
| Jan 30, 2026 | 65.72 | 67.81 | 65.23 | 66.88 | 66.88 | 1.00% | 2,036,836 |
| Jan 29, 2026 | 69.24 | 69.27 | 64.55 | 66.22 | 66.22 | -5.06% | 1,599,005 |
| Jan 28, 2026 | 69.04 | 70.61 | 68.76 | 69.75 | 69.75 | 0.87% | 1,485,525 |
| Jan 27, 2026 | 69.00 | 69.35 | 66.70 | 69.15 | 69.15 | -0.06% | 1,148,644 |
| Jan 26, 2026 | 69.27 | 69.50 | 67.15 | 69.19 | 69.19 | 0.22% | 1,040,987 |
| Jan 23, 2026 | 68.91 | 71.46 | 68.56 | 69.04 | 69.04 | -0.01% | 1,151,170 |
| Jan 22, 2026 | 67.57 | 69.63 | 67.57 | 69.05 | 69.05 | 3.35% | 1,059,626 |
| Jan 21, 2026 | 63.73 | 67.08 | 62.97 | 66.81 | 66.81 | 6.30% | 1,427,512 |
| Jan 20, 2026 | 67.17 | 68.12 | 62.00 | 62.85 | 62.85 | -7.84% | 2,134,835 |
| Jan 16, 2026 | 66.72 | 69.81 | 66.61 | 68.20 | 68.20 | 1.07% | 1,529,315 |
| Jan 15, 2026 | 68.00 | 68.92 | 66.11 | 67.48 | 67.48 | -0.66% | 1,185,344 |
| Jan 14, 2026 | 65.83 | 68.88 | 65.71 | 67.93 | 67.93 | 4.19% | 1,070,198 |
| Jan 13, 2026 | 67.95 | 68.00 | 65.03 | 65.20 | 65.20 | -3.41% | 840,486 |
| Jan 12, 2026 | 68.38 | 68.55 | 66.35 | 67.50 | 67.50 | -1.30% | 634,427 |
| Jan 9, 2026 | 69.33 | 70.07 | 67.45 | 68.39 | 68.39 | -1.14% | 526,963 |
| Jan 8, 2026 | 69.54 | 70.24 | 68.61 | 69.18 | 69.18 | -1.68% | 811,032 |
| Jan 7, 2026 | 69.68 | 71.25 | 68.87 | 70.36 | 70.36 | 0.40% | 883,270 |
| Jan 6, 2026 | 66.08 | 70.08 | 66.08 | 70.08 | 70.08 | 5.08% | 1,080,636 |
| Jan 5, 2026 | 63.30 | 68.33 | 62.90 | 66.69 | 66.69 | 5.74% | 1,570,696 |
| Jan 2, 2026 | 66.55 | 67.56 | 63.02 | 63.07 | 63.07 | -3.52% | 1,189,026 |
| Dec 31, 2025 | 66.05 | 66.75 | 65.30 | 65.37 | 65.37 | -1.67% | 765,594 |
| Dec 30, 2025 | 67.18 | 68.20 | 66.30 | 66.48 | 66.48 | -1.63% | 706,967 |
| Dec 29, 2025 | 67.40 | 68.45 | 66.86 | 67.58 | 67.58 | 0.15% | 1,042,482 |
| Dec 26, 2025 | 67.92 | 68.17 | 66.82 | 67.48 | 67.48 | -0.82% | 677,605 |
| Dec 24, 2025 | 67.30 | 68.62 | 66.43 | 68.04 | 68.04 | 1.52% | 357,334 |
| Dec 23, 2025 | 67.56 | 68.47 | 66.10 | 67.02 | 67.02 | -1.80% | 659,486 |
| Dec 22, 2025 | 69.64 | 70.56 | 67.57 | 68.25 | 68.25 | -1.77% | 805,841 |
| Dec 19, 2025 | 67.86 | 70.00 | 67.86 | 69.48 | 69.48 | 1.67% | 1,938,036 |
| Dec 18, 2025 | 66.69 | 69.00 | 66.48 | 68.34 | 68.34 | 2.60% | 1,462,969 |
| Dec 17, 2025 | 65.89 | 69.00 | 65.89 | 66.61 | 66.61 | 0.92% | 1,032,824 |
| Dec 16, 2025 | 66.70 | 68.35 | 65.71 | 66.00 | 66.00 | -2.09% | 890,723 |
| Dec 15, 2025 | 67.72 | 68.83 | 66.03 | 67.41 | 67.41 | -0.43% | 1,303,037 |
| Dec 12, 2025 | 68.31 | 69.32 | 66.34 | 67.70 | 67.70 | -0.27% | 1,096,061 |
| Dec 11, 2025 | 68.00 | 69.95 | 67.50 | 67.88 | 67.88 | -1.51% | 1,169,902 |
| Dec 10, 2025 | 68.69 | 69.42 | 66.85 | 68.92 | 68.92 | 0.26% | 1,115,082 |
| Dec 9, 2025 | 68.96 | 70.61 | 68.34 | 68.74 | 68.74 | -0.62% | 1,190,264 |
| Dec 8, 2025 | 70.95 | 71.55 | 68.77 | 69.17 | 69.17 | -2.86% | 1,142,094 |
| Dec 5, 2025 | 69.88 | 72.10 | 69.70 | 71.21 | 71.21 | 1.35% | 1,302,878 |
| Dec 4, 2025 | 69.66 | 70.92 | 69.00 | 70.26 | 70.26 | 1.22% | 1,145,414 |
| Dec 3, 2025 | 65.41 | 69.73 | 64.92 | 69.41 | 69.41 | 7.02% | 1,722,847 |