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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$217.61$217.6189,800——
2020-12-30$217.88$217.88138,100——
2020-12-29$214.86$214.86117,300——
2020-12-28$216.80$216.80117,000——
2020-12-24$218.67$218.6751,800——
2020-12-23$221.43$221.43175,400——
2020-12-22$222.70$222.70204,300——
2020-12-21$216.49$216.49286,400——
2020-12-18$213.35$213.35409,900——
2020-12-17$207.78$207.78303,200——
2020-12-16$199.03$199.03190,600——
2020-12-15$194.83$194.83211,600——
2020-12-14$189.54$189.54303,400——
2020-12-11$180.60$180.60146,200——
2020-12-10$178.23$178.23150,800——
2020-12-09$177.00$177.00185,300——
2020-12-08$181.49$181.49234,400——
2020-12-07$176.40$176.40330,500——
2020-12-04$182.53$182.53248,900——
2020-12-03$183.67$183.67208,000——
2020-12-02$185.22$185.22275,100——
2020-12-01$189.53$189.53179,700——
2020-11-30$188.68$188.68458,400——
2020-11-27$187.48$187.48133,400——
2020-11-25$178.74$178.74209,800——
2020-11-24$181.31$181.31174,800——
2020-11-23$189.14$189.14109,000——
2020-11-20$188.39$188.39182,400——
2020-11-19$187.63$187.63159,400——
2020-11-18$181.91$181.91172,900——
2020-11-17$182.91$182.91349,000——
2020-11-16$185.33$185.33212,600——
2020-11-13$187.48$187.48299,900——
2020-11-12$184.77$184.77356,900——
2020-11-11$186.73$186.73370,700——
2020-11-10$190.24$190.24342,300——
2020-11-09$202.29$202.29296,300——
2020-11-06$209.15$209.15127,400——
2020-11-05$208.88$208.88294,100——
2020-11-04$192.20$192.20200,600——
2020-11-03$181.14$181.14127,400——
2020-11-02$179.37$179.37249,800——
2020-10-30$180.61$180.61201,000——
2020-10-29$180.50$180.50121,200——
2020-10-28$179.59$179.59176,900——
2020-10-27$186.28$186.28164,000——
2020-10-26$187.04$187.04179,400——
2020-10-23$197.07$197.07149,700——
2020-10-22$192.00$192.00162,700——
2020-10-21$193.91$193.91155,100——
2020-10-20$194.96$194.96105,900——
2020-10-19$195.93$195.93137,600——
2020-10-16$199.09$199.0969,400——
2020-10-15$198.85$198.85130,800——
2020-10-14$197.83$197.83125,300——
2020-10-13$199.38$199.3894,400——
2020-10-12$197.12$197.1294,800——
2020-10-09$195.82$195.82101,600——
2020-10-08$191.21$191.21150,300——
2020-10-07$194.86$194.86151,200——
2020-10-06$189.67$189.67248,400——
2020-10-05$191.26$191.26424,900——
2020-10-02$182.68$182.68170,900——
2020-10-01$184.44$184.44186,100——
2020-09-30$179.22$179.22211,100——
2020-09-29$178.77$178.77128,200——
2020-09-28$181.02$181.02144,500——
2020-09-25$174.32$174.32155,600——
2020-09-24$171.62$171.62209,400——
2020-09-23$173.78$173.78167,900——
2020-09-22$179.10$179.10261,200——
2020-09-21$180.50$180.50160,900——
2020-09-18$177.90$177.90349,900——
2020-09-17$174.84$174.84245,500——
2020-09-16$178.03$178.03249,900——
2020-09-15$176.75$176.75150,100——
2020-09-14$173.74$173.74221,100——
2020-09-11$172.66$172.66207,100——
2020-09-10$173.64$173.64256,400——
2020-09-09$173.63$173.63287,900——
2020-09-08$165.67$165.67174,600——
2020-09-04$170.00$170.00449,600——
2020-09-03$171.66$171.66401,900——
2020-09-02$188.57$188.57285,000——
2020-09-01$184.72$184.72350,400——
2020-08-31$177.58$177.58284,800——
2020-08-28$176.25$176.25203,100——
2020-08-27$177.00$177.00201,800——
2020-08-26$178.92$178.92186,900——
2020-08-25$175.75$175.75182,100——
2020-08-24$173.68$173.68158,600——
2020-08-21$173.79$173.79182,700——
2020-08-20$175.80$175.80205,500——
2020-08-19$172.03$172.03348,000——
2020-08-18$175.59$175.59167,100——
2020-08-17$177.02$177.02167,000——
2020-08-14$174.87$174.87344,000——
2020-08-13$180.72$180.72337,300——
2020-08-12$174.34$174.34241,600——
2020-08-11$172.58$172.58195,000——
2020-08-10$175.78$175.78344,000——
2020-08-07$178.88$178.88275,400——
2020-08-06$184.14$184.14235,000——
2020-08-05$184.08$184.08266,300——
2020-08-04$180.85$180.85269,100——
2020-08-03$179.87$179.87231,600——
2020-07-31$172.94$172.94188,200——
2020-07-30$173.45$173.45322,200——
2020-07-29$176.68$176.68331,400——
2020-07-28$165.72$165.72170,800——
2020-07-27$170.19$170.19215,000——
2020-07-24$164.69$164.69293,300——
2020-07-23$166.18$166.18242,200——
2020-07-22$170.17$170.17185,900——
2020-07-21$167.36$167.36196,900——
2020-07-20$169.98$169.98238,400——
2020-07-17$162.60$162.60202,900——
2020-07-16$158.88$158.88225,800——
2020-07-15$158.45$158.45398,700——
2020-07-14$156.83$156.83473,500——
2020-07-13$155.25$155.25387,000——
2020-07-10$164.95$164.95206,700——
2020-07-09$166.09$166.09536,500——
2020-07-08$160.74$160.74422,000——
2020-07-07$156.00$156.00312,400——
2020-07-06$155.62$155.62788,700——
2020-07-02$154.04$154.04481,100——
2020-07-01$152.49$152.49330,400——
2020-06-30$149.85$149.85270,700——
2020-06-29$146.90$146.90462,700——
2020-06-26$141.20$141.202,919,000——
2020-06-25$148.61$148.61573,100——
2020-06-24$145.36$145.36348,000——
2020-06-23$148.56$148.56417,000——
2020-06-22$144.35$144.35389,000——
2020-06-19$143.76$143.76573,500——
2020-06-18$145.49$145.49265,100——
2020-06-17$145.18$145.18324,600——
2020-06-16$144.57$144.57477,100——
2020-06-15$143.58$143.58514,500——
2020-06-12$141.25$141.25501,900——
2020-06-11$132.23$132.23578,500——
2020-06-10$143.63$143.63846,500——
2020-06-09$136.65$136.65669,600——
2020-06-08$140.42$140.42661,000——
2020-06-05$138.17$138.171,969,800——
2020-06-04$141.25$141.25656,600——
2020-06-03$150.78$150.78350,800——
2020-06-02$146.31$146.31389,100——
2020-06-01$146.69$146.69515,800——
2020-05-29$140.21$140.21743,800——
2020-05-28$144.04$144.04332,000——
2020-05-27$144.81$144.81402,700——
2020-05-26$142.11$142.11444,600——
2020-05-22$137.00$137.00294,900——
2020-05-21$135.67$135.67279,000——
2020-05-20$137.57$137.57359,800——
2020-05-19$134.08$134.08705,100——
2020-05-18$130.99$130.99573,700——
2020-05-15$122.59$122.59716,700——
2020-05-14$111.37$111.37603,600——
2020-05-13$107.89$107.89586,000——
2020-05-12$117.31$117.31248,400——
2020-05-11$123.23$123.23253,200——
2020-05-08$124.25$124.25383,500——
2020-05-07$123.09$123.09333,800——
2020-05-06$118.39$118.39279,300——
2020-05-05$115.94$115.94357,200——
2020-05-04$113.95$113.95255,300——
2020-05-01$112.19$112.19167,500——
2020-04-30$115.67$115.67201,500——
2020-04-29$118.00$118.00479,400——
2020-04-28$116.01$116.01812,600——
2020-04-27$111.00$111.00261,800——
2020-04-24$105.87$105.87303,800——
2020-04-23$106.12$106.12243,900——
2020-04-22$104.45$104.45231,100——
2020-04-21$97.24$97.24188,200——
2020-04-20$102.60$102.60174,200——
2020-04-17$103.02$103.02262,800——
2020-04-16$100.06$100.06336,500——
2020-04-15$97.80$97.80263,300——
2020-04-14$100.06$100.06339,100——
2020-04-13$93.12$93.12197,800——
2020-04-09$92.90$92.90612,800——
2020-04-08$97.57$97.57295,100——
2020-04-07$94.36$94.36556,300——
2020-04-06$89.51$89.51688,300——
2020-04-03$72.65$72.65570,400——
2020-04-02$78.82$78.82869,400——
2020-04-01$83.58$83.58516,600——
2020-03-31$87.88$87.88249,800——
2020-03-30$88.80$88.80294,400——
2020-03-27$85.31$85.31296,400——
2020-03-26$89.40$89.40524,700——
2020-03-25$88.58$88.58396,100——
2020-03-24$84.78$84.78519,100——
2020-03-23$73.50$73.50551,800——
2020-03-20$74.09$74.09837,400——
2020-03-19$82.50$82.50571,700——
2020-03-18$92.57$92.57612,400——
2020-03-17$97.99$97.99544,400——
2020-03-16$92.55$92.55576,800——
2020-03-13$101.75$101.75393,700——
2020-03-12$90.34$90.34405,900——
2020-03-11$98.18$98.18367,100——
2020-03-10$106.14$106.14390,100——
2020-03-09$99.32$99.32616,300——
2020-03-06$110.51$110.51353,400——
2020-03-05$117.58$117.58173,400——
2020-03-04$118.56$118.56247,900——
2020-03-03$114.97$114.97414,300——
2020-03-02$123.50$123.50516,200——
2020-02-28$113.01$113.01583,100——
2020-02-27$109.93$109.93729,100——
2020-02-26$114.02$114.02466,200——
2020-02-25$116.00$116.00441,300——
2020-02-24$123.27$123.27632,400——
2020-02-21$134.82$134.82823,100——
2020-02-20$125.99$125.99461,200——
2020-02-19$129.17$129.17266,200——
2020-02-18$128.61$128.61188,900——
2020-02-14$127.98$127.98189,600——
2020-02-13$126.08$126.08180,400——
2020-02-12$125.47$125.47288,900——
2020-02-11$122.55$122.55277,300——
2020-02-10$123.60$123.60277,300——
2020-02-07$121.56$121.56157,900——
2020-02-06$125.00$125.00314,000——
2020-02-05$121.88$121.88299,200——
2020-02-04$126.63$126.63204,300——
2020-02-03$124.48$124.48219,800——
2020-01-31$122.70$122.70284,600——
2020-01-30$127.60$127.60280,800——
2020-01-29$125.79$125.79365,700——
2020-01-28$130.10$130.10285,500——
2020-01-27$123.25$123.25883,000——
2020-01-24$124.18$124.18191,900——
2020-01-23$123.50$123.50304,000——
2020-01-22$120.60$120.60335,900——
2020-01-21$116.74$116.74295,500——
2020-01-17$119.67$119.67189,300——
2020-01-16$116.66$116.66177,800——
2020-01-15$116.66$116.66299,700——
2020-01-14$114.05$114.05190,200——
2020-01-13$111.79$111.79174,600——
2020-01-10$110.74$110.74379,500——
2020-01-09$113.25$113.25175,500——
2020-01-08$112.86$112.86226,300——
2020-01-07$109.18$109.18179,500——
2020-01-06$107.64$107.64323,600——
2020-01-03$108.58$108.58156,200——
2020-01-02$107.74$107.74150,400——