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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$33.35$33.35282,300——
2016-12-29$32.71$32.71124,900——
2016-12-28$32.36$32.36109,400——
2016-12-27$32.91$32.91115,500——
2016-12-23$32.58$32.58176,200——
2016-12-22$32.61$32.61157,600——
2016-12-21$33.45$33.45286,900——
2016-12-20$33.79$33.79674,800——
2016-12-19$33.64$33.64308,900——
2016-12-16$33.62$33.62575,000——
2016-12-15$33.74$33.74241,800——
2016-12-14$33.56$33.56265,900——
2016-12-13$33.50$33.50364,100——
2016-12-12$32.83$32.83306,700——
2016-12-09$33.33$33.33630,600——
2016-12-08$33.37$33.37554,900——
2016-12-07$32.49$32.49266,600——
2016-12-06$32.45$32.45954,500——
2016-12-05$32.89$32.89205,400——
2016-12-02$33.00$33.00134,300——
2016-12-01$33.20$33.20284,800——
2016-11-30$34.26$34.26353,200——
2016-11-29$35.39$35.39193,100——
2016-11-28$36.35$36.35234,200——
2016-11-25$36.32$36.32234,600——
2016-11-23$36.40$36.40350,100——
2016-11-22$37.58$37.58285,300——
2016-11-21$37.74$37.74179,700——
2016-11-18$38.43$38.43203,900——
2016-11-17$38.96$38.96260,400——
2016-11-16$38.80$38.801,046,000——
2016-11-15$40.52$40.521,752,700——
2016-11-14$45.49$45.49363,000——
2016-11-11$44.51$44.51263,400——
2016-11-10$43.37$43.37256,900——
2016-11-09$44.08$44.08163,100——
2016-11-08$43.01$43.01166,600——
2016-11-07$43.17$43.17154,200——
2016-11-04$41.79$41.79255,700——
2016-11-03$41.90$41.90263,200——
2016-11-02$41.36$41.36155,000——
2016-11-01$42.77$42.77244,300——
2016-10-31$43.50$43.50301,000——
2016-10-28$43.70$43.70171,600——
2016-10-27$44.03$44.03226,000——
2016-10-26$45.47$45.47142,800——
2016-10-25$46.39$46.39127,500——
2016-10-24$47.13$47.13147,900——
2016-10-21$44.25$44.2574,500——
2016-10-20$44.27$44.2787,700——
2016-10-19$44.76$44.76101,000——
2016-10-18$44.34$44.3494,200——
2016-10-17$43.66$43.66127,200——
2016-10-14$43.69$43.6952,200——
2016-10-13$43.50$43.5098,400——
2016-10-12$43.98$43.98181,800——
2016-10-11$43.92$43.92166,700——
2016-10-10$44.87$44.87154,800——
2016-10-07$43.99$43.9996,100——
2016-10-06$43.98$43.98159,300——
2016-10-05$44.26$44.26285,200——
2016-10-04$43.14$43.14205,900——
2016-10-03$42.34$42.3483,500——
2016-09-30$42.12$42.12214,000——
2016-09-29$41.13$41.13113,400——
2016-09-28$41.74$41.74254,000——
2016-09-27$40.62$40.62182,300——
2016-09-26$40.40$40.40205,800——
2016-09-23$41.88$41.88239,900——
2016-09-22$41.40$41.40164,900——
2016-09-21$41.12$41.12123,600——
2016-09-20$40.12$40.12144,800——
2016-09-19$40.07$40.0794,600——
2016-09-16$40.00$40.00305,000——
2016-09-15$41.84$41.84232,500——
2016-09-14$40.64$40.64175,700——
2016-09-13$39.34$39.34217,800——
2016-09-12$39.58$39.58246,800——
2016-09-09$38.99$38.99164,300——
2016-09-08$39.41$39.4174,100——
2016-09-07$40.01$40.01106,300——
2016-09-06$39.95$39.95146,200——
2016-09-02$40.19$40.19205,200——
2016-09-01$39.38$39.3899,600——
2016-08-31$39.05$39.05186,500——
2016-08-30$38.99$38.99166,000——
2016-08-29$38.42$38.42252,600——
2016-08-26$39.37$39.37201,600——
2016-08-25$39.28$39.28325,000——
2016-08-24$40.26$40.26312,500——
2016-08-23$40.38$40.38436,400——
2016-08-22$40.16$40.16136,500——
2016-08-19$40.64$40.64181,500——
2016-08-18$41.00$41.00225,700——
2016-08-17$41.21$41.21255,900——
2016-08-16$40.24$40.24148,900——
2016-08-15$41.13$41.13166,000——
2016-08-12$42.30$42.30298,400——
2016-08-11$43.91$43.911,422,300——
2016-08-10$42.33$42.33188,800——
2016-08-09$43.02$43.02237,500——
2016-08-08$43.82$43.82182,800——
2016-08-05$43.07$43.07135,700——
2016-08-04$42.60$42.60195,600——
2016-08-03$43.38$43.38111,200——
2016-08-02$43.27$43.27182,300——
2016-08-01$43.10$43.10212,700——
2016-07-29$42.19$42.19157,300——
2016-07-28$42.10$42.10164,000——
2016-07-27$41.37$41.37133,700——
2016-07-26$40.94$40.9497,400——
2016-07-25$40.59$40.5980,100——
2016-07-22$40.20$40.20114,700——
2016-07-21$39.44$39.44195,000——
2016-07-20$40.72$40.72240,000——
2016-07-19$40.03$40.03251,500——
2016-07-18$40.66$40.66283,900——
2016-07-15$41.14$41.14338,600——
2016-07-14$42.02$42.02366,000——
2016-07-13$42.52$42.52452,400——
2016-07-12$41.34$41.34288,700——
2016-07-11$40.12$40.12299,800——
2016-07-08$40.03$40.03197,900——
2016-07-07$39.28$39.28169,300——
2016-07-06$39.55$39.55135,300——
2016-07-05$39.54$39.54120,600——
2016-07-01$39.40$39.40126,400——
2016-06-30$39.35$39.35135,300——
2016-06-29$39.26$39.26171,200——
2016-06-28$37.50$37.50245,100——
2016-06-27$37.02$37.02454,200——
2016-06-24$38.00$38.001,209,700——
2016-06-23$40.14$40.14157,900——
2016-06-22$39.70$39.7098,600——
2016-06-21$39.83$39.83112,200——
2016-06-20$39.96$39.96210,800——
2016-06-17$39.06$39.06169,300——
2016-06-16$39.67$39.67103,100——
2016-06-15$39.60$39.60219,200——
2016-06-14$39.64$39.64207,400——
2016-06-13$38.85$38.85181,300——
2016-06-10$38.66$38.66123,500——
2016-06-09$39.41$39.41169,600——
2016-06-08$40.07$40.07201,900——
2016-06-07$40.38$40.38358,600——
2016-06-06$38.83$38.83197,700——
2016-06-03$38.34$38.34287,600——
2016-06-02$38.76$38.76269,000——
2016-06-01$39.01$39.01414,700——
2016-05-31$40.14$40.14483,300——
2016-05-27$38.74$38.74188,200——
2016-05-26$38.11$38.1172,600——
2016-05-25$37.87$37.87112,700——
2016-05-24$38.35$38.35200,700——
2016-05-23$38.43$38.43150,900——
2016-05-20$37.61$37.61169,000——
2016-05-19$37.29$37.29513,100——
2016-05-18$37.24$37.24115,200——
2016-05-17$36.97$36.97198,500——
2016-05-16$37.95$37.95271,800——
2016-05-13$38.08$38.08183,900——
2016-05-12$39.58$39.58390,900——
2016-05-11$38.35$38.35383,000——
2016-05-10$38.20$38.201,228,800——
2016-05-09$36.06$36.06321,300——
2016-05-06$35.32$35.32232,800——
2016-05-05$34.80$34.8093,200——
2016-05-04$34.40$34.40196,000——
2016-05-03$34.31$34.31105,200——
2016-05-02$35.14$35.14141,800——
2016-04-29$35.49$35.49169,400——
2016-04-28$34.66$34.66142,900——
2016-04-27$35.25$35.25126,200——
2016-04-26$35.71$35.71144,700——
2016-04-25$34.85$34.85277,500——
2016-04-22$35.74$35.74467,900——
2016-04-21$34.50$34.5090,100——
2016-04-20$33.97$33.97161,400——
2016-04-19$33.31$33.31172,400——
2016-04-18$34.01$34.01101,900——
2016-04-15$33.97$33.97234,700——
2016-04-14$33.52$33.52227,200——
2016-04-13$32.97$32.97268,200——
2016-04-12$30.85$30.85112,500——
2016-04-11$31.40$31.4099,300——
2016-04-08$31.21$31.21120,400——
2016-04-07$31.17$31.17143,300——
2016-04-06$32.27$32.2789,300——
2016-04-05$32.43$32.43263,400——
2016-04-04$32.33$32.33191,800——
2016-04-01$31.82$31.82103,800——
2016-03-31$30.86$30.86299,400——
2016-03-30$30.98$30.98114,300——
2016-03-29$31.43$31.43168,400——
2016-03-28$29.67$29.67169,200——
2016-03-24$29.09$29.09316,200——
2016-03-23$29.92$29.92155,800——
2016-03-22$30.67$30.67193,700——
2016-03-21$30.99$30.99143,700——
2016-03-18$31.87$31.87225,100——
2016-03-17$31.35$31.35117,300——
2016-03-16$30.76$30.76242,800——
2016-03-15$31.14$31.14522,900——
2016-03-14$29.99$29.99130,900——
2016-03-11$28.98$28.9874,300——
2016-03-10$28.72$28.7271,400——
2016-03-09$29.18$29.18163,500——
2016-03-08$29.35$29.35173,300——
2016-03-07$30.36$30.36180,700——
2016-03-04$30.50$30.50446,000——
2016-03-03$29.94$29.94321,900——
2016-03-02$30.20$30.20624,600——
2016-03-01$31.90$31.90135,700——
2016-02-29$30.85$30.85333,000——
2016-02-26$31.38$31.38337,800——
2016-02-25$30.85$30.85196,200——
2016-02-24$29.69$29.69129,800——
2016-02-23$29.01$29.01262,800——
2016-02-22$29.24$29.24422,000——
2016-02-19$28.11$28.11280,000——
2016-02-18$26.23$26.23490,100——
2016-02-17$25.66$25.66271,700——
2016-02-16$25.03$25.03415,000——
2016-02-12$23.13$23.13165,600——
2016-02-11$23.52$23.52344,200——
2016-02-10$23.89$23.89299,400——
2016-02-09$23.32$23.32494,400——
2016-02-08$23.50$23.50525,000——
2016-02-05$26.24$26.24271,100——
2016-02-04$29.18$29.18290,800——
2016-02-03$28.64$28.64199,300——
2016-02-02$30.05$30.05210,300——
2016-02-01$31.03$31.03186,200——
2016-01-29$30.42$30.42203,700——
2016-01-28$29.48$29.48141,300——
2016-01-27$29.23$29.23125,500——
2016-01-26$29.63$29.63270,600——
2016-01-25$30.62$30.62128,500——
2016-01-22$31.65$31.65144,700——
2016-01-21$31.32$31.32148,600——
2016-01-20$31.03$31.03445,600——
2016-01-19$31.51$31.51188,300——
2016-01-15$31.99$31.99334,200——
2016-01-14$32.41$32.41291,100——
2016-01-13$32.30$32.30228,600——
2016-01-12$33.60$33.60403,400——
2016-01-11$33.35$33.35457,200——
2016-01-08$35.51$35.51198,300——
2016-01-07$36.30$36.30527,000——
2016-01-06$37.69$37.69207,500——
2016-01-05$37.54$37.54321,600——
2016-01-04$36.78$36.78356,600——