Global-E Online Ltd. (GLBE)
NASDAQ: GLBE · Real-Time Price · USD
38.52
+0.19 (0.50%)
At close: Nov 4, 2024, 4:00 PM
38.06
-0.46 (-1.19%)
After-hours: Nov 4, 2024, 5:42 PM EST
Global-E Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 38.08 | 38.84 | 37.74 | 38.52 | 38.52 | 0.50% | 577,309 |
| Nov 1, 2024 | 38.44 | 38.85 | 38.20 | 38.33 | 38.33 | -0.29% | 557,997 |
| Oct 31, 2024 | 38.79 | 38.79 | 37.58 | 38.44 | 38.44 | -1.41% | 847,294 |
| Oct 30, 2024 | 39.00 | 39.52 | 38.78 | 38.99 | 38.99 | -0.56% | 528,671 |
| Oct 29, 2024 | 38.62 | 39.53 | 38.46 | 39.21 | 39.21 | 1.87% | 605,349 |
| Oct 28, 2024 | 38.12 | 39.01 | 38.11 | 38.49 | 38.49 | 1.42% | 408,689 |
| Oct 25, 2024 | 38.70 | 39.47 | 37.67 | 37.95 | 37.95 | -0.91% | 862,048 |
| Oct 24, 2024 | 37.93 | 38.36 | 37.38 | 38.30 | 38.30 | 1.83% | 464,535 |
| Oct 23, 2024 | 39.04 | 39.11 | 37.13 | 37.61 | 37.61 | -4.30% | 924,900 |
| Oct 22, 2024 | 38.25 | 39.32 | 37.83 | 39.30 | 39.30 | 2.85% | 975,605 |
| Oct 21, 2024 | 38.00 | 38.54 | 37.58 | 38.21 | 38.21 | 0.26% | 970,414 |
| Oct 18, 2024 | 37.00 | 38.46 | 36.71 | 38.11 | 38.11 | 1.22% | 648,104 |
| Oct 17, 2024 | 37.77 | 37.99 | 37.21 | 37.65 | 37.65 | 0.05% | 404,083 |
| Oct 16, 2024 | 38.41 | 38.79 | 37.15 | 37.63 | 37.63 | -1.67% | 809,882 |
| Oct 15, 2024 | 38.12 | 39.55 | 38.03 | 38.27 | 38.27 | -0.55% | 2,138,432 |
| Oct 14, 2024 | 38.45 | 38.68 | 37.64 | 38.48 | 38.48 | 1.00% | 966,549 |
| Oct 11, 2024 | 36.69 | 38.27 | 36.69 | 38.10 | 38.10 | 3.00% | 577,933 |
| Oct 10, 2024 | 37.13 | 37.48 | 36.51 | 36.99 | 36.99 | -0.38% | 1,106,257 |
| Oct 9, 2024 | 37.04 | 37.97 | 36.19 | 37.13 | 37.13 | 0.49% | 1,566,689 |
| Oct 8, 2024 | 35.94 | 37.10 | 35.67 | 36.95 | 36.95 | 2.78% | 833,116 |
| Oct 7, 2024 | 36.46 | 36.71 | 35.62 | 35.95 | 35.95 | -1.75% | 907,266 |
| Oct 4, 2024 | 36.89 | 37.26 | 36.50 | 36.59 | 36.59 | -0.03% | 879,409 |
| Oct 3, 2024 | 36.84 | 37.23 | 36.35 | 36.60 | 36.60 | -2.61% | 625,642 |
| Oct 2, 2024 | 36.83 | 37.89 | 36.73 | 37.58 | 37.58 | 1.02% | 762,023 |
| Oct 1, 2024 | 38.76 | 38.82 | 36.52 | 37.20 | 37.20 | -3.23% | 1,238,401 |
| Sep 30, 2024 | 38.00 | 38.64 | 37.59 | 38.44 | 38.44 | 0.97% | 1,214,240 |
| Sep 27, 2024 | 38.02 | 38.37 | 37.21 | 38.07 | 38.07 | 0.98% | 401,325 |
| Sep 26, 2024 | 37.71 | 37.90 | 37.11 | 37.70 | 37.70 | 0.96% | 633,168 |
| Sep 25, 2024 | 38.12 | 38.18 | 37.14 | 37.34 | 37.34 | -2.05% | 400,450 |
| Sep 24, 2024 | 38.05 | 38.38 | 37.53 | 38.12 | 38.12 | 0.32% | 621,964 |
| Sep 23, 2024 | 38.23 | 38.23 | 37.26 | 38.00 | 38.00 | -0.13% | 811,030 |
| Sep 20, 2024 | 38.03 | 38.15 | 37.59 | 38.05 | 38.05 | 0.24% | 599,112 |
| Sep 19, 2024 | 38.38 | 38.50 | 37.59 | 37.96 | 37.96 | 1.31% | 1,087,733 |
| Sep 18, 2024 | 37.71 | 38.20 | 37.24 | 37.47 | 37.47 | -0.87% | 735,931 |
| Sep 17, 2024 | 37.49 | 38.11 | 37.01 | 37.80 | 37.80 | 2.75% | 1,291,469 |
| Sep 16, 2024 | 36.65 | 36.94 | 35.83 | 36.79 | 36.79 | 0.38% | 763,778 |
| Sep 13, 2024 | 37.53 | 37.89 | 36.45 | 36.65 | 36.65 | -1.48% | 864,935 |
| Sep 12, 2024 | 36.66 | 37.56 | 36.17 | 37.20 | 37.20 | 1.45% | 1,056,323 |
| Sep 11, 2024 | 35.83 | 36.71 | 35.57 | 36.67 | 36.67 | 2.43% | 1,059,897 |
| Sep 10, 2024 | 34.79 | 35.85 | 33.87 | 35.80 | 35.80 | 3.95% | 735,099 |
| Sep 9, 2024 | 32.99 | 34.93 | 32.88 | 34.44 | 34.44 | 5.13% | 1,006,151 |
| Sep 6, 2024 | 33.12 | 33.30 | 32.36 | 32.76 | 32.76 | -0.94% | 748,200 |
| Sep 5, 2024 | 33.14 | 33.29 | 32.20 | 33.07 | 33.07 | -0.99% | 754,887 |
| Sep 4, 2024 | 33.09 | 34.20 | 32.62 | 33.40 | 33.40 | 0.48% | 609,716 |
| Sep 3, 2024 | 33.96 | 34.16 | 33.03 | 33.24 | 33.24 | -3.43% | 943,610 |
| Aug 30, 2024 | 34.07 | 34.46 | 33.74 | 34.42 | 34.42 | 1.95% | 522,429 |
| Aug 29, 2024 | 34.15 | 34.50 | 33.66 | 33.76 | 33.76 | - | 700,826 |
| Aug 28, 2024 | 34.65 | 34.70 | 33.74 | 33.76 | 33.76 | -2.85% | 953,899 |
| Aug 27, 2024 | 34.42 | 34.85 | 33.83 | 34.75 | 34.75 | -0.09% | 751,652 |
| Aug 26, 2024 | 34.64 | 35.30 | 34.40 | 34.78 | 34.78 | -0.37% | 755,279 |
| Aug 23, 2024 | 34.96 | 35.33 | 34.56 | 34.91 | 34.91 | 0.61% | 607,602 |
| Aug 22, 2024 | 35.43 | 35.43 | 34.14 | 34.70 | 34.70 | -2.14% | 775,046 |
| Aug 21, 2024 | 33.95 | 35.52 | 33.51 | 35.46 | 35.46 | 4.29% | 851,439 |
| Aug 20, 2024 | 34.79 | 34.98 | 33.92 | 34.00 | 34.00 | -2.27% | 1,030,789 |
| Aug 19, 2024 | 34.80 | 34.88 | 33.89 | 34.79 | 34.79 | 0.67% | 1,177,042 |
| Aug 16, 2024 | 32.12 | 35.10 | 32.12 | 34.56 | 34.56 | 7.06% | 1,335,612 |
| Aug 15, 2024 | 33.14 | 33.83 | 31.58 | 32.28 | 32.28 | 2.38% | 1,727,352 |
| Aug 14, 2024 | 30.69 | 32.27 | 30.16 | 31.53 | 31.53 | -5.54% | 4,173,194 |
| Aug 13, 2024 | 33.33 | 33.90 | 32.59 | 33.38 | 33.38 | 1.18% | 1,934,324 |
| Aug 12, 2024 | 33.73 | 33.73 | 32.75 | 32.99 | 32.99 | -1.14% | 864,143 |
| Aug 9, 2024 | 34.21 | 34.38 | 33.21 | 33.37 | 33.37 | -2.85% | 690,969 |
| Aug 8, 2024 | 33.67 | 34.36 | 32.83 | 34.35 | 34.35 | 2.88% | 560,206 |
| Aug 7, 2024 | 33.56 | 34.45 | 33.17 | 33.39 | 33.39 | 4.15% | 1,791,048 |
| Aug 6, 2024 | 32.28 | 32.80 | 31.70 | 32.06 | 32.06 | 0.47% | 1,065,940 |
| Aug 5, 2024 | 28.91 | 32.09 | 28.75 | 31.91 | 31.91 | 1.11% | 1,342,389 |
| Aug 2, 2024 | 31.17 | 31.68 | 30.36 | 31.56 | 31.56 | -2.35% | 1,945,515 |
| Aug 1, 2024 | 33.97 | 34.43 | 31.63 | 32.32 | 32.32 | -5.83% | 1,554,672 |
| Jul 31, 2024 | 34.20 | 34.83 | 33.75 | 34.32 | 34.32 | 1.21% | 1,109,848 |
| Jul 30, 2024 | 34.06 | 34.23 | 33.20 | 33.91 | 33.91 | -0.15% | 754,564 |
| Jul 29, 2024 | 35.12 | 35.12 | 33.75 | 33.96 | 33.96 | -2.47% | 1,412,158 |
| Jul 26, 2024 | 35.00 | 35.35 | 34.46 | 34.82 | 34.82 | 0.90% | 589,385 |
| Jul 25, 2024 | 33.69 | 35.55 | 33.64 | 34.51 | 34.51 | 1.29% | 815,300 |
| Jul 24, 2024 | 35.00 | 35.31 | 33.74 | 34.07 | 34.07 | -3.87% | 1,307,378 |
| Jul 23, 2024 | 36.20 | 37.07 | 35.42 | 35.44 | 35.44 | -1.53% | 969,362 |
| Jul 22, 2024 | 35.00 | 36.05 | 34.99 | 35.99 | 35.99 | 3.48% | 706,079 |
| Jul 19, 2024 | 34.44 | 35.04 | 34.28 | 34.78 | 34.78 | 0.64% | 448,322 |
| Jul 18, 2024 | 36.01 | 36.16 | 34.43 | 34.56 | 34.56 | -3.89% | 675,233 |
| Jul 17, 2024 | 36.51 | 36.97 | 35.46 | 35.96 | 35.96 | -3.07% | 828,551 |
| Jul 16, 2024 | 37.14 | 37.47 | 36.60 | 37.10 | 37.10 | 0.46% | 994,399 |
| Jul 15, 2024 | 36.88 | 37.75 | 36.50 | 36.93 | 36.93 | 0.33% | 1,389,043 |
| Jul 12, 2024 | 36.93 | 37.31 | 36.29 | 36.81 | 36.81 | -0.24% | 956,706 |
| Jul 11, 2024 | 36.76 | 37.34 | 36.42 | 36.90 | 36.90 | 2.10% | 1,243,534 |
| Jul 10, 2024 | 36.81 | 37.14 | 36.06 | 36.14 | 36.14 | -0.80% | 593,791 |
| Jul 9, 2024 | 36.38 | 36.71 | 35.91 | 36.43 | 36.43 | -0.11% | 542,624 |
| Jul 8, 2024 | 35.85 | 36.65 | 35.22 | 36.47 | 36.47 | 1.59% | 590,133 |
| Jul 5, 2024 | 35.77 | 36.49 | 35.75 | 35.90 | 35.90 | -0.17% | 745,367 |
| Jul 3, 2024 | 36.39 | 36.58 | 35.70 | 35.96 | 35.96 | -1.02% | 358,626 |
| Jul 2, 2024 | 37.00 | 37.39 | 36.15 | 36.33 | 36.33 | -1.73% | 719,510 |
| Jul 1, 2024 | 36.68 | 37.20 | 35.88 | 36.97 | 36.97 | 1.93% | 1,362,650 |
| Jun 28, 2024 | 36.36 | 36.89 | 35.68 | 36.27 | 36.27 | 1.17% | 1,849,641 |
| Jun 27, 2024 | 33.52 | 36.05 | 33.39 | 35.85 | 35.85 | 7.37% | 2,642,227 |
| Jun 26, 2024 | 32.67 | 33.53 | 32.47 | 33.39 | 33.39 | 2.08% | 626,395 |
| Jun 25, 2024 | 32.10 | 32.84 | 31.61 | 32.71 | 32.71 | 1.90% | 782,309 |
| Jun 24, 2024 | 31.21 | 32.33 | 31.11 | 32.10 | 32.10 | 2.85% | 844,106 |
| Jun 21, 2024 | 31.11 | 31.37 | 30.73 | 31.21 | 31.21 | 0.32% | 898,460 |
| Jun 20, 2024 | 30.79 | 31.27 | 30.43 | 31.11 | 31.11 | 0.81% | 905,932 |
| Jun 18, 2024 | 31.63 | 31.78 | 30.82 | 30.86 | 30.86 | -2.53% | 825,594 |
| Jun 17, 2024 | 32.11 | 32.11 | 31.06 | 31.66 | 31.66 | -1.06% | 928,373 |
| Jun 14, 2024 | 30.84 | 32.13 | 30.81 | 32.00 | 32.00 | 2.96% | 1,147,485 |
| Jun 13, 2024 | 31.96 | 32.38 | 31.08 | 31.08 | 31.08 | -2.45% | 799,948 |