NYSE - Delayed Quote USD

Globant S.A. (GLOB)

39.13 -1.22 (-3.02%)

At close: September 4 at 4:00:03 PM EDT

39.13 0.00 (0.00%)

After hours: 8:00:00 PM EDT

Trade GLOB on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	39.81	39.81	38.34	39.13	39.13	1,016,600
Sep 3, 2026	39.92	40.91	39.23	40.35	40.35	783,200
Sep 2, 2026	39.38	40.45	38.85	38.88	38.88	906,100
Sep 1, 2026	40.02	40.72	39.24	39.68	39.68	920,900
Aug 31, 2026	40.18	41.31	39.84	40.71	40.71	1,225,400
Aug 28, 2026	40.26	41.49	40.20	40.52	40.52	914,000
Aug 27, 2026	39.52	40.71	38.87	40.17	40.17	922,800
Aug 26, 2026	39.26	40.16	38.37	38.79	38.79	857,600
Aug 25, 2026	38.88	40.19	38.60	40.08	40.08	929,600
Aug 24, 2026	39.58	40.34	39.00	39.58	39.58	782,600
Aug 21, 2026	39.04	41.06	38.82	39.62	39.62	1,097,000
Aug 20, 2026	39.37	40.58	38.65	39.63	39.63	1,460,400
Aug 19, 2026	37.61	40.79	37.61	39.52	39.52	2,046,000
Aug 18, 2026	36.98	37.36	36.13	37.31	37.31	2,380,600
Aug 17, 2026	37.18	37.81	36.14	36.26	36.26	3,141,800
Aug 14, 2026	38.21	39.29	35.51	37.38	37.38	6,224,900
Aug 13, 2026	39.03	41.65	38.27	40.99	40.99	4,016,300
Aug 12, 2026	38.03	38.75	36.77	38.74	38.74	1,932,400
Aug 11, 2026	38.03	39.88	37.36	38.98	38.98	1,886,600
Aug 10, 2026	37.00	39.09	36.83	38.55	38.55	1,453,800
Aug 7, 2026	36.69	38.03	36.63	37.40	37.40	805,800
Aug 6, 2026	36.65	37.36	34.79	37.25	37.25	2,024,900
Aug 5, 2026	38.12	38.56	37.17	38.38	38.38	1,202,700
Aug 4, 2026	36.48	38.30	36.36	38.13	38.13	1,015,400
Aug 3, 2026	37.67	38.42	36.76	37.14	37.14	1,002,700
Jul 31, 2026	34.51	36.84	34.01	36.60	36.60	2,737,300
Jul 30, 2026	36.71	37.40	35.28	36.39	36.39	1,633,600
Jul 29, 2026	35.16	38.97	34.31	38.15	38.15	2,249,800
Jul 28, 2026	33.17	36.01	33.17	35.11	35.11	3,108,400
Jul 27, 2026	32.26	33.54	32.06	32.64	32.64	1,126,300
Jul 24, 2026	31.00	32.00	30.78	31.30	31.30	2,039,500
Jul 23, 2026	30.10	30.69	29.26	30.61	30.61	1,476,500
Jul 22, 2026	32.70	32.85	30.50	30.67	30.67	1,713,400
Jul 21, 2026	31.34	32.76	31.29	32.10	32.10	1,073,500
Jul 20, 2026	31.71	32.94	31.25	32.29	32.29	1,027,300
Jul 17, 2026	32.07	32.85	31.72	32.23	32.23	1,161,200
Jul 16, 2026	32.10	33.59	31.48	32.20	32.20	1,534,800
Jul 15, 2026	31.43	32.60	31.20	31.98	31.98	2,121,500
Jul 14, 2026	30.34	32.20	30.00	30.92	30.92	1,609,300
Jul 13, 2026	30.65	32.37	30.54	32.12	32.12	1,652,100
Jul 10, 2026	31.69	32.19	29.81	29.96	29.96	1,380,500
Jul 9, 2026	28.81	31.48	28.39	31.29	31.29	1,811,500
Jul 8, 2026	30.60	31.28	29.65	29.90	29.90	2,933,300
Jul 7, 2026	32.33	32.99	31.22	31.65	31.65	2,037,300
Jul 6, 2026	32.57	32.64	30.67	30.95	30.95	3,243,200
Jul 2, 2026	31.79	33.19	31.79	32.51	32.51	2,140,900
Jul 1, 2026	29.77	31.92	29.77	31.39	31.39	3,197,000
Jun 30, 2026	29.14	29.50	28.02	28.94	28.94	2,343,400
Jun 29, 2026	30.86	31.24	29.86	30.08	30.08	2,382,500
Jun 26, 2026	27.73	30.15	27.73	30.03	30.03	9,062,500
Jun 25, 2026	29.28	29.28	27.56	27.73	27.73	2,259,000
Jun 24, 2026	29.32	29.98	28.90	29.12	29.12	2,381,200
Jun 23, 2026	30.66	30.99	28.94	29.28	29.28	2,155,500
Jun 22, 2026	30.41	31.37	28.85	29.97	29.97	1,619,500
Jun 18, 2026	31.72	32.74	30.28	30.74	30.74	3,352,600
Jun 17, 2026	36.50	37.88	34.30	34.61	34.61	2,207,800
Jun 16, 2026	36.62	37.79	36.49	36.63	36.63	1,175,300
Jun 15, 2026	37.40	38.87	36.82	36.87	36.87	1,040,800
Jun 12, 2026	36.41	38.03	35.50	37.49	37.49	1,097,400
Jun 11, 2026	36.51	37.28	34.85	36.42	36.42	1,142,000
Jun 10, 2026	36.83	38.01	35.90	36.85	36.85	1,154,200
Jun 9, 2026	37.80	38.87	36.26	37.47	37.47	1,269,200
Jun 8, 2026	38.37	39.04	37.73	38.17	38.17	1,270,700
Jun 5, 2026	40.35	41.04	37.69	38.30	38.30	1,324,900
Jun 4, 2026	41.50	41.85	38.93	39.58	39.58	1,407,900
Jun 3, 2026	41.48	41.49	38.96	39.67	39.67	2,093,400
Jun 2, 2026	42.87	43.62	41.96	42.28	42.28	2,236,700
Jun 1, 2026	41.58	44.64	40.80	44.44	44.44	2,527,500
May 29, 2026	39.81	41.11	38.92	40.36	40.36	1,875,400
May 28, 2026	38.63	40.16	38.38	39.93	39.93	1,535,000
May 27, 2026	38.33	39.93	38.30	38.82	38.82	1,188,100
May 26, 2026	39.76	39.83	38.00	38.42	38.42	1,491,300
May 22, 2026	40.80	42.01	39.10	40.13	40.13	1,204,400
May 21, 2026	41.12	41.54	39.41	40.63	40.63	1,698,700
May 20, 2026	39.78	41.80	38.64	41.79	41.79	1,713,200
May 19, 2026	40.86	41.43	39.22	40.25	40.25	2,667,300
May 18, 2026	39.20	40.49	37.19	39.85	39.85	2,399,200
May 15, 2026	37.45	40.46	37.12	38.91	38.91	6,514,500
May 14, 2026	33.24	34.25	33.07	34.08	34.08	3,075,100
May 13, 2026	35.11	35.19	32.50	32.75	32.75	3,091,800
May 12, 2026	37.45	37.88	35.63	35.71	35.71	2,175,200
May 11, 2026	38.74	39.52	36.79	37.21	37.21	1,852,800
May 8, 2026	40.39	40.39	38.49	39.23	39.23	1,472,400
May 7, 2026	41.44	42.30	40.56	40.97	40.97	1,505,800
May 6, 2026	39.63	40.88	38.72	40.69	40.69	1,662,600
May 5, 2026	40.00	40.25	38.49	40.09	40.09	1,003,100
May 4, 2026	40.76	42.10	39.65	40.18	40.18	1,072,000
May 1, 2026	42.25	43.10	40.17	40.62	40.62	1,195,400
Apr 30, 2026	40.00	41.34	39.53	41.23	41.23	1,082,500
Apr 29, 2026	40.50	40.82	39.75	40.66	40.66	1,361,000
Apr 28, 2026	42.99	43.85	40.94	41.02	41.02	1,705,400
Apr 27, 2026	42.80	44.16	42.30	42.40	42.40	1,087,100
Apr 24, 2026	43.01	43.40	41.67	42.84	42.84	2,001,500
Apr 23, 2026	46.26	46.26	42.28	43.32	43.32	1,809,700
Apr 22, 2026	50.34	51.09	47.05	47.73	47.73	1,143,700
Apr 21, 2026	50.73	52.19	50.05	50.34	50.34	1,112,800
Apr 20, 2026	49.76	51.24	49.76	50.60	50.60	1,529,000
Apr 17, 2026	50.47	50.78	49.42	49.97	49.97	1,206,000
Apr 16, 2026	49.60	50.85	49.16	49.33	49.33	1,363,000
Apr 15, 2026	46.98	49.10	46.28	48.74	48.74	1,089,900
Apr 14, 2026	47.01	47.65	46.06	46.29	46.29	1,298,200
Apr 13, 2026	43.39	46.63	43.00	46.63	46.63	2,112,800
Apr 10, 2026	45.68	46.26	43.01	43.26	43.26	1,096,300
Apr 9, 2026	45.66	46.14	44.13	45.30	45.30	1,743,100
Apr 8, 2026	47.62	47.84	45.12	45.81	45.81	1,232,200
Apr 7, 2026	46.42	47.10	45.33	46.10	46.10	850,000
Apr 6, 2026	47.87	47.89	46.53	46.64	46.64	1,136,000
Apr 2, 2026	46.39	48.17	45.98	47.85	47.85	989,600
Apr 1, 2026	45.73	47.44	44.77	46.56	46.56	1,407,000
Mar 31, 2026	46.30	47.23	45.30	46.11	46.11	1,028,800
Mar 30, 2026	44.69	46.50	44.69	45.68	45.68	1,004,100
Mar 27, 2026	44.38	45.01	43.47	44.52	44.52	769,400
Mar 26, 2026	43.32	46.66	43.32	45.35	45.35	982,500
Mar 25, 2026	43.94	44.90	42.43	43.62	43.62	908,400
Mar 24, 2026	43.97	43.97	42.00	43.08	43.08	1,140,900
Mar 23, 2026	45.43	45.92	43.93	44.85	44.85	878,900
Mar 20, 2026	44.42	45.63	43.50	44.71	44.71	1,514,800
Mar 19, 2026	43.61	45.71	42.36	45.04	45.04	1,255,600
Mar 18, 2026	44.19	45.38	44.18	44.27	44.27	892,600
Mar 17, 2026	44.70	46.40	44.41	44.63	44.63	1,027,300
Mar 16, 2026	45.02	45.49	44.18	44.46	44.46	1,451,800
Mar 13, 2026	45.47	47.21	44.68	44.95	44.95	1,039,200
Mar 12, 2026	47.10	48.74	45.10	45.23	45.23	1,271,600
Mar 11, 2026	48.74	49.69	47.60	47.80	47.80	1,369,300
Mar 10, 2026	49.69	50.80	46.69	48.43	48.43	1,046,400
Mar 9, 2026	50.54	51.29	48.95	50.43	50.43	1,708,900
Mar 6, 2026	52.45	53.56	50.47	51.61	51.61	1,651,000
Mar 5, 2026	51.99	53.90	51.99	53.20	53.20	2,177,300
Mar 4, 2026	50.10	52.09	49.79	52.00	52.00	1,336,900
Mar 3, 2026	47.22	50.74	47.22	49.84	49.84	1,355,300
Mar 2, 2026	48.51	49.53	47.53	48.50	48.50	1,320,800
Feb 27, 2026	47.85	49.89	46.31	49.76	49.76	3,460,600
Feb 26, 2026	44.76	47.51	44.70	46.87	46.87	2,274,200
Feb 25, 2026	42.89	44.85	40.77	44.53	44.53	2,963,100
Feb 24, 2026	41.63	42.53	40.76	42.33	42.33	2,980,100
Feb 23, 2026	44.94	45.77	41.45	41.56	41.56	1,453,500
Feb 20, 2026	45.26	48.01	44.97	45.82	45.82	1,340,400
Feb 19, 2026	45.34	47.33	44.51	45.84	45.84	1,774,200
Feb 18, 2026	48.68	49.88	48.35	49.46	49.46	992,800
Feb 17, 2026	49.72	50.46	47.61	48.46	48.46	1,627,000
Feb 13, 2026	49.91	50.42	48.41	49.40	49.40	1,772,200
Feb 12, 2026	55.54	55.54	48.20	49.28	49.28	2,576,000
Feb 11, 2026	59.76	61.30	54.65	55.47	55.47	2,136,600
Feb 10, 2026	60.98	61.69	59.33	60.24	60.24	1,620,300
Feb 9, 2026	58.89	60.63	57.10	60.14	60.14	1,316,000
Feb 6, 2026	58.01	60.13	57.80	60.03	60.03	1,062,800
Feb 5, 2026	59.90	60.81	56.28	57.72	57.72	2,344,200
Feb 4, 2026	57.43	60.73	56.73	60.40	60.40	1,451,400
Feb 3, 2026	61.93	62.61	56.65	58.09	58.09	2,218,100
Feb 2, 2026	66.87	68.02	65.20	65.79	65.79	1,325,900
Jan 30, 2026	65.72	67.81	65.23	66.88	66.88	2,036,800
Jan 29, 2026	69.24	69.27	64.55	66.22	66.22	1,599,000
Jan 28, 2026	69.04	70.61	68.76	69.75	69.75	1,485,600
Jan 27, 2026	69.00	69.35	66.70	69.15	69.15	1,148,600
Jan 26, 2026	69.27	69.50	67.14	69.19	69.19	1,041,000
Jan 23, 2026	68.91	71.46	68.56	69.04	69.04	1,151,200
Jan 22, 2026	67.57	69.63	67.57	69.05	69.05	1,059,600
Jan 21, 2026	63.73	67.08	62.97	66.81	66.81	1,429,200
Jan 20, 2026	67.17	68.12	62.00	62.85	62.85	2,134,900
Jan 16, 2026	66.72	69.81	66.61	68.20	68.20	1,529,900
Jan 15, 2026	68.00	68.92	66.11	67.48	67.48	1,253,900
Jan 14, 2026	65.83	68.88	65.71	67.93	67.93	1,070,200
Jan 13, 2026	67.95	68.00	65.03	65.20	65.20	840,500
Jan 12, 2026	68.38	68.55	66.35	67.50	67.50	634,400
Jan 9, 2026	69.33	70.07	67.45	68.39	68.39	527,000
Jan 8, 2026	69.54	70.24	68.61	69.18	69.18	811,300
Jan 7, 2026	69.68	71.25	68.87	70.36	70.36	883,300
Jan 6, 2026	66.08	70.08	66.08	70.08	70.08	1,081,300
Jan 5, 2026	63.30	68.33	62.90	66.69	66.69	1,570,700
Jan 2, 2026	66.55	67.56	63.02	63.07	63.07	1,227,900
Dec 31, 2025	66.05	66.75	65.30	65.37	65.37	765,700
Dec 30, 2025	67.18	68.20	66.29	66.48	66.48	707,000
Dec 29, 2025	67.40	68.45	66.86	67.58	67.58	1,042,500
Dec 26, 2025	67.92	68.17	66.82	67.48	67.48	677,600
Dec 24, 2025	67.30	68.61	66.43	68.04	68.04	357,400
Dec 23, 2025	67.56	68.47	66.10	67.02	67.02	659,700
Dec 22, 2025	69.64	70.56	67.57	68.25	68.25	805,900
Dec 19, 2025	67.86	70.00	67.86	69.48	69.48	1,939,400
Dec 18, 2025	66.69	69.00	66.48	68.34	68.34	1,463,000
Dec 17, 2025	65.89	69.00	65.89	66.61	66.61	1,032,800
Dec 16, 2025	66.70	68.35	65.71	66.00	66.00	890,700
Dec 15, 2025	67.72	68.83	66.03	67.41	67.41	1,303,100
Dec 12, 2025	68.31	69.32	66.34	67.70	67.70	1,096,300
Dec 11, 2025	68.00	69.95	67.50	67.88	67.88	1,210,000
Dec 10, 2025	68.69	69.42	66.85	68.92	68.92	1,115,100
Dec 9, 2025	68.96	70.61	68.34	68.74	68.74	1,190,300
Dec 8, 2025	70.95	71.55	68.77	69.17	69.17	1,142,100
Dec 5, 2025	69.88	72.10	69.70	71.21	71.21	1,303,500
Dec 4, 2025	69.66	70.92	69.00	70.26	70.26	1,145,500
Dec 3, 2025	65.41	69.73	64.92	69.41	69.41	1,722,800
Dec 2, 2025	64.93	65.16	63.62	64.86	64.86	843,100
Dec 1, 2025	63.29	65.11	63.17	64.60	64.60	990,800
Nov 28, 2025	62.90	64.16	62.47	63.63	63.63	375,100
Nov 26, 2025	63.31	64.06	62.59	62.98	62.98	792,500
Nov 25, 2025	61.79	63.24	61.76	63.19	63.19	937,700
Nov 24, 2025	62.72	63.79	60.81	61.66	61.66	1,207,500
Nov 21, 2025	59.63	62.93	59.63	62.88	62.88	2,124,500
Nov 20, 2025	60.61	61.86	58.60	59.36	59.36	1,771,700
Nov 19, 2025	60.34	63.96	60.25	61.46	61.46	1,525,300
Nov 18, 2025	58.58	61.01	58.51	60.44	60.44	1,698,700
Nov 17, 2025	61.60	61.67	58.43	58.88	58.88	1,623,700
Nov 14, 2025	60.94	65.14	60.50	61.07	61.07	2,663,800
Nov 13, 2025	61.05	64.93	60.61	62.84	62.84	2,875,500
Nov 12, 2025	63.46	64.10	61.64	61.77	61.77	1,084,000
Nov 11, 2025	63.15	63.70	61.27	62.87	62.87	1,383,300
Nov 10, 2025	62.02	63.96	60.67	63.89	63.89	1,844,400
Nov 7, 2025	58.10	60.84	58.02	60.70	60.70	1,384,500
Nov 6, 2025	61.17	62.38	58.37	58.80	58.80	1,518,800
Nov 5, 2025	59.08	60.24	58.85	60.20	60.20	1,001,000
Nov 4, 2025	59.80	61.48	58.29	58.87	58.87	1,235,200
Nov 3, 2025	61.00	61.35	59.15	60.77	60.77	1,838,000
Oct 31, 2025	60.04	61.93	59.54	61.58	61.58	1,194,700
Oct 30, 2025	58.80	60.60	58.72	60.05	60.05	1,151,700
Oct 29, 2025	60.58	61.28	58.92	59.46	59.46	1,026,700
Oct 28, 2025	62.58	64.19	60.57	60.78	60.78	1,234,800
Oct 27, 2025	60.57	63.55	60.16	62.64	62.64	1,384,100
Oct 24, 2025	60.63	61.00	59.12	59.78	59.78	781,300
Oct 23, 2025	59.67	60.33	58.56	59.91	59.91	1,044,700
Oct 22, 2025	61.03	61.26	59.09	59.60	59.60	1,491,700
Oct 21, 2025	58.73	62.25	58.66	61.28	61.28	1,426,000
Oct 20, 2025	58.57	60.00	57.80	58.10	58.10	1,529,800
Oct 17, 2025	56.19	58.04	56.13	57.77	57.77	884,400
Oct 16, 2025	57.46	58.55	56.50	56.57	56.57	2,011,500
Oct 15, 2025	60.08	60.10	57.06	57.52	57.52	1,937,000
Oct 14, 2025	58.18	60.57	57.70	59.69	59.69	862,200
Oct 13, 2025	58.29	59.37	57.13	59.35	59.35	1,084,500
Oct 10, 2025	60.00	60.26	56.10	57.34	57.34	1,886,200
Oct 9, 2025	59.32	60.00	58.58	59.48	59.48	818,000
Oct 8, 2025	59.05	60.35	58.55	59.41	59.41	911,100
Oct 7, 2025	60.79	61.16	58.24	58.94	58.94	922,800
Oct 6, 2025	60.30	61.40	58.94	60.23	60.23	1,315,300
Oct 3, 2025	59.70	61.14	59.38	60.23	60.23	1,872,900
Oct 2, 2025	59.43	62.26	58.67	59.45	59.45	2,415,000
Oct 1, 2025	57.68	58.85	55.61	56.88	56.88	1,312,500
Sep 30, 2025	59.47	59.89	56.89	57.38	57.38	1,817,700
Sep 29, 2025	58.51	60.53	57.37	59.92	59.92	1,507,300
Sep 26, 2025	55.85	58.75	55.72	58.01	58.01	1,622,100
Sep 25, 2025	56.75	57.78	55.69	55.99	55.99	1,350,600
Sep 24, 2025	56.84	58.49	56.72	58.04	58.04	1,499,600
Sep 23, 2025	57.93	58.10	55.84	56.73	56.73	1,362,000
Sep 22, 2025	56.89	58.87	56.40	57.49	57.49	2,222,800
Sep 19, 2025	57.26	57.63	55.94	57.00	57.00	1,706,500
Sep 18, 2025	57.26	57.67	55.94	57.25	57.25	1,308,100
Sep 17, 2025	56.55	58.42	55.84	56.36	56.36	1,368,600
Sep 16, 2025	55.73	56.82	54.78	56.80	56.80	1,651,400
Sep 15, 2025	57.06	57.24	54.36	55.60	55.60	2,410,700
Sep 12, 2025	58.92	59.00	55.91	56.11	56.11	1,477,600
Sep 11, 2025	57.35	58.73	57.04	58.50	58.50	1,451,200
Sep 10, 2025	59.72	59.88	56.13	57.15	57.15	2,145,100
Sep 9, 2025	61.67	61.78	59.83	59.98	59.98	1,182,900
Sep 8, 2025	62.93	63.12	60.57	61.57	61.57	1,329,700
Sep 5, 2025	62.90	64.22	61.74	63.12	63.12	1,609,600

EPAM

IT

NA9.DE

CNXC

ACN

FISV

CTSH

DXC

EXLS

INFY

Mobilize your Website

View Site in Mobile | Classic

Share by: