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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$106.05$106.05110,000——
2019-12-30$106.10$106.10122,400——
2019-12-27$107.94$107.94147,700——
2019-12-26$109.58$109.58135,500——
2019-12-24$108.15$108.1550,900——
2019-12-23$108.53$108.53161,800——
2019-12-20$106.00$106.00374,100——
2019-12-19$101.23$101.23346,400——
2019-12-18$99.70$99.70305,700——
2019-12-17$101.17$101.17221,900——
2019-12-16$103.59$103.59167,600——
2019-12-13$104.97$104.97169,600——
2019-12-12$104.24$104.24317,100——
2019-12-11$102.27$102.27113,800——
2019-12-10$100.51$100.51172,900——
2019-12-09$101.84$101.84110,600——
2019-12-06$103.34$103.34282,000——
2019-12-05$101.45$101.45216,000——
2019-12-04$100.16$100.16221,400——
2019-12-03$98.76$98.76521,300——
2019-12-02$103.75$103.75508,700——
2019-11-29$107.00$107.00176,800——
2019-11-27$107.79$107.79343,500——
2019-11-26$107.83$107.83762,600——
2019-11-25$105.10$105.10340,600——
2019-11-22$102.07$102.07290,800——
2019-11-21$99.99$99.99587,400——
2019-11-20$99.56$99.56327,200——
2019-11-19$95.93$95.93398,200——
2019-11-18$94.33$94.33528,700——
2019-11-15$99.83$99.83692,300——
2019-11-14$109.26$109.26480,000——
2019-11-13$105.09$105.09215,800——
2019-11-12$104.01$104.01264,200——
2019-11-11$101.04$101.04165,200——
2019-11-08$99.11$99.11185,500——
2019-11-07$98.79$98.79233,300——
2019-11-06$96.65$96.65171,500——
2019-11-05$95.92$95.92233,300——
2019-11-04$94.24$94.24172,000——
2019-11-01$93.72$93.72123,700——
2019-10-31$93.26$93.26208,600——
2019-10-30$92.63$92.63106,000——
2019-10-29$90.82$90.82239,000——
2019-10-28$92.04$92.04292,500——
2019-10-25$88.49$88.49277,700——
2019-10-24$91.30$91.30224,300——
2019-10-23$88.89$88.89223,900——
2019-10-22$91.13$91.13330,000——
2019-10-21$96.39$96.39225,100——
2019-10-18$97.78$97.78358,700——
2019-10-17$100.02$100.02186,100——
2019-10-16$100.24$100.24228,100——
2019-10-15$101.59$101.59122,300——
2019-10-14$98.63$98.63245,200——
2019-10-11$98.89$98.89140,500——
2019-10-10$95.90$95.9090,200——
2019-10-09$95.52$95.52126,600——
2019-10-08$92.61$92.61115,900——
2019-10-07$96.59$96.59127,300——
2019-10-04$94.53$94.53100,600——
2019-10-03$93.82$93.82363,800——
2019-10-02$90.47$90.47210,500——
2019-10-01$92.06$92.06137,300——
2019-09-30$91.58$91.58169,600——
2019-09-27$91.87$91.87184,000——
2019-09-26$93.04$93.04206,800——
2019-09-25$90.69$90.69174,000——
2019-09-24$90.41$90.41244,700——
2019-09-23$91.43$91.43219,100——
2019-09-20$94.99$94.99492,100——
2019-09-19$93.38$93.38246,500——
2019-09-18$93.14$93.14334,400——
2019-09-17$91.36$91.36229,900——
2019-09-16$88.78$88.78243,100——
2019-09-13$86.90$86.90207,000——
2019-09-12$87.52$87.52229,700——
2019-09-11$87.57$87.57426,600——
2019-09-10$87.35$87.35452,800——
2019-09-09$90.04$90.04172,000——
2019-09-06$93.45$93.45103,100——
2019-09-05$94.94$94.94221,200——
2019-09-04$94.19$94.19217,000——
2019-09-03$91.58$91.58297,800——
2019-08-30$94.93$94.93228,900——
2019-08-29$95.04$95.04306,400——
2019-08-28$92.89$92.89227,000——
2019-08-27$93.70$93.70521,300——
2019-08-26$95.68$95.68210,500——
2019-08-23$95.30$95.30529,000——
2019-08-22$96.82$96.82460,600——
2019-08-21$93.63$93.63320,100——
2019-08-20$89.79$89.79529,900——
2019-08-19$91.64$91.64847,600——
2019-08-16$98.74$98.74736,000——
2019-08-15$101.11$101.11466,900——
2019-08-14$100.63$100.63245,200——
2019-08-13$105.41$105.41229,900——
2019-08-12$103.46$103.46632,000——
2019-08-09$107.35$107.35259,800——
2019-08-08$107.27$107.27569,500——
2019-08-07$102.89$102.89371,000——
2019-08-06$104.92$104.92223,100——
2019-08-05$103.38$103.38267,600——
2019-08-02$108.17$108.17238,900——
2019-08-01$110.20$110.20341,200——
2019-07-31$106.00$106.00446,300——
2019-07-30$107.00$107.00227,300——
2019-07-29$111.22$111.22210,300——
2019-07-26$110.73$110.73206,200——
2019-07-25$107.96$107.96198,300——
2019-07-24$105.68$105.68286,100——
2019-07-23$104.33$104.33247,900——
2019-07-22$105.31$105.31324,000——
2019-07-19$104.60$104.60202,600——
2019-07-18$106.07$106.07219,400——
2019-07-17$106.67$106.67275,100——
2019-07-16$106.96$106.96265,700——
2019-07-15$107.65$107.65208,900——
2019-07-12$107.77$107.77337,400——
2019-07-11$108.56$108.56224,200——
2019-07-10$108.97$108.97385,000——
2019-07-09$105.50$105.50257,900——
2019-07-08$104.57$104.57281,900——
2019-07-05$104.59$104.59202,800——
2019-07-03$104.27$104.27174,900——
2019-07-02$103.39$103.39256,400——
2019-07-01$102.72$102.72279,600——
2019-06-28$101.05$101.05385,800——
2019-06-27$99.31$99.31378,000——
2019-06-26$98.29$98.29434,300——
2019-06-25$101.00$101.00433,700——
2019-06-24$101.70$101.70364,000——
2019-06-21$105.01$105.01747,400——
2019-06-20$103.53$103.53318,600——
2019-06-19$102.14$102.14194,600——
2019-06-18$101.78$101.78384,800——
2019-06-17$101.46$101.46296,200——
2019-06-14$99.50$99.50265,200——
2019-06-13$101.27$101.27460,900——
2019-06-12$99.60$99.60441,100——
2019-06-11$96.05$96.05400,200——
2019-06-10$96.12$96.12325,700——
2019-06-07$93.17$93.17146,800——
2019-06-06$91.49$91.49204,500——
2019-06-05$90.76$90.76336,500——
2019-06-04$89.88$89.88372,100——
2019-06-03$87.44$87.44688,500——
2019-05-31$92.84$92.84322,000——
2019-05-30$90.77$90.77413,100——
2019-05-29$88.35$88.35489,200——
2019-05-28$92.85$92.855,145,500——
2019-05-24$89.46$89.46415,300——
2019-05-23$88.46$88.46458,400——
2019-05-22$89.34$89.34408,800——
2019-05-21$87.39$87.39319,400——
2019-05-20$84.62$84.62192,300——
2019-05-17$84.04$84.04235,000——
2019-05-16$86.42$86.42401,300——
2019-05-15$83.21$83.21282,100——
2019-05-14$81.16$81.16305,000——
2019-05-13$79.61$79.61294,400——
2019-05-10$85.49$85.49656,400——
2019-05-09$80.00$80.00379,000——
2019-05-08$83.19$83.19256,100——
2019-05-07$81.07$81.07252,100——
2019-05-06$82.79$82.79300,100——
2019-05-03$84.35$84.35256,000——
2019-05-02$82.90$82.90221,900——
2019-05-01$82.92$82.92108,200——
2019-04-30$83.99$83.99172,200——
2019-04-29$82.03$82.03117,400——
2019-04-26$83.00$83.00119,800——
2019-04-25$80.84$80.84160,300——
2019-04-24$82.81$82.81325,900——
2019-04-23$83.65$83.65276,400——
2019-04-22$80.09$80.09104,200——
2019-04-18$78.60$78.60193,500——
2019-04-17$78.37$78.37235,700——
2019-04-16$80.97$80.97141,500——
2019-04-15$80.74$80.74139,500——
2019-04-12$81.59$81.59233,800——
2019-04-11$79.82$79.82212,700——
2019-04-10$78.79$78.79375,800——
2019-04-09$76.37$76.37318,700——
2019-04-08$73.91$73.91145,300——
2019-04-05$74.60$74.60482,300——
2019-04-04$72.02$72.02184,300——
2019-04-03$74.51$74.51239,100——
2019-04-02$72.64$72.64240,700——
2019-04-01$69.77$69.77296,200——
2019-03-29$71.40$71.40135,700——
2019-03-28$71.17$71.17105,800——
2019-03-27$69.13$69.13103,900——
2019-03-26$71.23$71.23141,400——
2019-03-25$69.87$69.87125,700——
2019-03-22$69.91$69.91175,000——
2019-03-21$72.99$72.99116,600——
2019-03-20$71.17$71.17100,800——
2019-03-19$71.44$71.44106,900——
2019-03-18$70.88$70.88169,000——
2019-03-15$72.32$72.32200,800——
2019-03-14$70.91$70.91263,700——
2019-03-13$71.58$71.58294,700——
2019-03-12$70.29$70.29105,500——
2019-03-11$69.86$69.86178,500——
2019-03-08$68.64$68.64132,700——
2019-03-07$69.20$69.20201,600——
2019-03-06$69.11$69.11186,200——
2019-03-05$71.12$71.12126,300——
2019-03-04$71.29$71.29162,600——
2019-03-01$70.58$70.58196,000——
2019-02-28$68.89$68.89256,400——
2019-02-27$69.41$69.41184,900——
2019-02-26$70.18$70.18114,000——
2019-02-25$71.87$71.87202,100——
2019-02-22$71.99$71.99174,500——
2019-02-21$69.75$69.75149,300——
2019-02-20$69.42$69.42204,900——
2019-02-19$71.23$71.23337,700——
2019-02-15$70.78$70.78591,400——
2019-02-14$68.26$68.26400,000——
2019-02-13$68.40$68.40207,300——
2019-02-12$68.00$68.00127,700——
2019-02-11$67.51$67.51153,200——
2019-02-08$66.73$66.73160,000——
2019-02-07$66.50$66.50107,500——
2019-02-06$67.24$67.24205,800——
2019-02-05$67.64$67.64227,400——
2019-02-04$68.43$68.43232,600——
2019-02-01$67.52$67.52249,500——
2019-01-31$67.60$67.60295,400——
2019-01-30$68.03$68.03144,100——
2019-01-29$68.85$68.85191,000——
2019-01-28$68.29$68.29214,600——
2019-01-25$68.04$68.04376,200——
2019-01-24$64.67$64.67140,800——
2019-01-23$63.24$63.24177,200——
2019-01-22$64.00$64.00331,600——
2019-01-18$65.00$65.00451,200——
2019-01-17$64.12$64.12214,800——
2019-01-16$64.85$64.85386,100——
2019-01-15$63.54$63.54164,400——
2019-01-14$61.40$61.40140,400——
2019-01-11$60.25$60.25255,500——
2019-01-10$61.06$61.06183,500——
2019-01-09$60.83$60.83339,300——
2019-01-08$57.39$57.39131,200——
2019-01-07$57.25$57.25208,900——
2019-01-04$53.83$53.83247,500——
2019-01-03$52.10$52.10411,900——
2019-01-02$54.47$54.47178,600——