NYSE:GLOB | Historical Stock Price | Globant S.A.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-07-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.59$21.58$43.98$89.63$182.64$372.162014-07-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$15.62$15.6230,800——
2014-12-30$15.00$15.0046,200——
2014-12-29$15.26$15.2670,700——
2014-12-26$14.85$14.859,500——
2014-12-24$14.65$14.652,300——
2014-12-23$14.62$14.6237,700——
2014-12-22$14.55$14.5544,400——
2014-12-19$15.02$15.0280,800——
2014-12-18$13.69$13.6924,500——
2014-12-17$13.87$13.8725,300——
2014-12-16$13.44$13.4426,200——
2014-12-15$13.34$13.3417,100——
2014-12-12$13.33$13.3334,700——
2014-12-11$13.47$13.4713,400——
2014-12-10$13.46$13.4629,000——
2014-12-09$13.81$13.8140,500——
2014-12-08$13.15$13.1523,100——
2014-12-05$13.25$13.2532,300——
2014-12-04$13.30$13.3011,500——
2014-12-03$13.25$13.2510,700——
2014-12-02$13.17$13.1714,100——
2014-12-01$12.90$12.9031,800——
2014-11-28$13.80$13.8016,000——
2014-11-26$13.65$13.6520,700——
2014-11-25$13.28$13.2824,200——
2014-11-24$13.50$13.5030,100——
2014-11-21$13.05$13.0563,500——
2014-11-20$13.00$13.0011,700——
2014-11-19$12.80$12.8011,700——
2014-11-18$12.99$12.9911,400——
2014-11-17$13.12$13.126,800——
2014-11-14$13.13$13.1315,700——
2014-11-13$13.28$13.2861,800——
2014-11-12$13.54$13.5451,100——
2014-11-11$13.42$13.42253,400——
2014-11-10$14.00$14.0057,500——
2014-11-07$14.12$14.1263,100——
2014-11-06$13.42$13.4230,900——
2014-11-05$13.46$13.4665,900——
2014-11-04$13.48$13.4894,800——
2014-11-03$13.42$13.42113,300——
2014-10-31$12.94$12.9446,800——
2014-10-30$13.20$13.2042,700——
2014-10-29$12.73$12.7317,800——
2014-10-28$12.98$12.9840,700——
2014-10-27$12.19$12.1928,900——
2014-10-24$12.54$12.5425,800——
2014-10-23$12.79$12.7932,800——
2014-10-22$12.72$12.7221,900——
2014-10-21$13.07$13.0724,100——
2014-10-20$13.24$13.2427,100——
2014-10-17$12.63$12.6388,400——
2014-10-16$13.62$13.6243,600——
2014-10-15$13.21$13.2130,900——
2014-10-14$13.39$13.3920,800——
2014-10-13$13.16$13.1618,900——
2014-10-10$13.30$13.3031,200——
2014-10-09$13.01$13.0128,500——
2014-10-08$13.56$13.5657,100——
2014-10-07$13.55$13.5516,200——
2014-10-06$13.95$13.9568,200——
2014-10-03$13.59$13.5925,000——
2014-10-02$13.57$13.5781,300——
2014-10-01$13.81$13.8191,700——
2014-09-30$14.07$14.07523,800——
2014-09-29$13.72$13.7255,000——
2014-09-26$13.82$13.8247,300——
2014-09-25$12.97$12.9796,000——
2014-09-24$13.28$13.2848,300——
2014-09-23$13.44$13.4454,800——
2014-09-22$13.30$13.3051,900——
2014-09-19$13.34$13.3483,500——
2014-09-18$13.38$13.3884,100——
2014-09-17$12.90$12.9026,300——
2014-09-16$12.75$12.7531,000——
2014-09-15$13.02$13.0247,600——
2014-09-12$13.09$13.0939,200——
2014-09-11$13.13$13.1353,100——
2014-09-10$13.15$13.1583,400——
2014-09-09$13.00$13.0039,700——
2014-09-08$13.65$13.6591,900——
2014-09-05$13.99$13.9965,200——
2014-09-04$14.20$14.20179,000——
2014-09-03$13.59$13.5995,600——
2014-09-02$13.13$13.1356,400——
2014-08-29$12.41$12.4113,200——
2014-08-28$12.33$12.3314,100——
2014-08-27$12.40$12.4030,100——
2014-08-26$12.48$12.4829,600——
2014-08-25$12.50$12.5024,900——
2014-08-22$12.60$12.6084,600——
2014-08-21$12.45$12.45285,500——
2014-08-20$11.57$11.5713,900——
2014-08-19$11.81$11.8153,800——
2014-08-18$12.05$12.0554,500——
2014-08-15$12.16$12.1663,200——
2014-08-14$12.32$12.32101,200——
2014-08-13$12.19$12.1954,500——
2014-08-12$12.14$12.1471,200——
2014-08-11$12.36$12.36103,500——
2014-08-08$11.95$11.9542,400——
2014-08-07$11.67$11.6766,400——
2014-08-06$11.89$11.8929,800——
2014-08-05$11.91$11.9147,600——
2014-08-04$11.74$11.7447,300——
2014-08-01$11.42$11.4259,200——
2014-07-31$11.32$11.32130,200——
2014-07-30$11.47$11.4769,100——
2014-07-29$11.42$11.4298,800——
2014-07-28$11.15$11.1587,700——
2014-07-25$10.67$10.6779,300——
2014-07-24$10.99$10.99139,300——
2014-07-23$11.02$11.0299,200——
2014-07-22$11.44$11.44185,400——
2014-07-21$11.51$11.51255,900——
2014-07-18$11.25$11.254,147,900——