Global-E Online Ltd. (GLBE)
NASDAQ: GLBE · Real-Time Price · USD
39.91
-0.51 (-1.26%)
Dec 1, 2025, 4:00 PM EST - Market closed
Global-E Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 40.00 | 40.84 | 39.22 | 39.91 | 39.91 | -1.26% | 2,019,534 |
| Nov 28, 2025 | 39.98 | 40.78 | 39.82 | 40.42 | 40.42 | 1.25% | 1,512,403 |
| Nov 26, 2025 | 39.70 | 40.00 | 39.32 | 39.92 | 39.92 | 1.17% | 1,092,949 |
| Nov 25, 2025 | 38.50 | 39.72 | 38.16 | 39.46 | 39.46 | 2.49% | 1,624,726 |
| Nov 24, 2025 | 36.00 | 38.68 | 35.87 | 38.50 | 38.50 | 7.24% | 3,206,296 |
| Nov 21, 2025 | 35.39 | 36.55 | 35.14 | 35.90 | 35.90 | 1.44% | 2,323,735 |
| Nov 20, 2025 | 36.54 | 37.55 | 35.00 | 35.39 | 35.39 | - | 1,357,787 |
| Nov 19, 2025 | 36.80 | 37.00 | 33.54 | 35.39 | 35.39 | -4.38% | 4,767,020 |
| Nov 18, 2025 | 34.90 | 37.40 | 34.90 | 37.01 | 37.01 | 5.35% | 2,774,025 |
| Nov 17, 2025 | 35.50 | 35.65 | 34.81 | 35.13 | 35.13 | -1.04% | 1,332,255 |
| Nov 14, 2025 | 34.71 | 35.74 | 34.24 | 35.50 | 35.50 | -0.39% | 1,120,794 |
| Nov 13, 2025 | 36.40 | 36.74 | 35.57 | 35.64 | 35.64 | -2.60% | 1,185,688 |
| Nov 12, 2025 | 36.99 | 37.29 | 36.50 | 36.59 | 36.59 | -0.19% | 1,289,350 |
| Nov 11, 2025 | 36.31 | 37.09 | 36.22 | 36.66 | 36.66 | 0.74% | 1,096,484 |
| Nov 10, 2025 | 37.03 | 37.28 | 36.24 | 36.39 | 36.39 | -0.11% | 1,156,572 |
| Nov 7, 2025 | 35.40 | 36.46 | 35.03 | 36.43 | 36.43 | 1.99% | 1,324,269 |
| Nov 6, 2025 | 36.25 | 36.49 | 34.70 | 35.72 | 35.72 | -1.79% | 1,968,908 |
| Nov 5, 2025 | 35.48 | 36.93 | 35.12 | 36.37 | 36.37 | 2.89% | 1,740,094 |
| Nov 4, 2025 | 35.92 | 36.10 | 35.00 | 35.35 | 35.35 | -2.94% | 1,335,024 |
| Nov 3, 2025 | 36.50 | 37.25 | 35.87 | 36.42 | 36.42 | -0.03% | 1,490,840 |
| Oct 31, 2025 | 36.19 | 36.81 | 36.05 | 36.43 | 36.43 | 1.17% | 1,272,110 |
| Oct 30, 2025 | 35.91 | 36.62 | 35.80 | 36.01 | 36.01 | -0.08% | 2,128,721 |
| Oct 29, 2025 | 36.09 | 36.81 | 35.53 | 36.04 | 36.04 | -0.17% | 2,058,926 |
| Oct 28, 2025 | 34.84 | 36.51 | 34.75 | 36.10 | 36.10 | 3.71% | 1,178,802 |
| Oct 27, 2025 | 35.23 | 35.44 | 34.55 | 34.81 | 34.81 | 0.46% | 711,163 |
| Oct 24, 2025 | 34.88 | 36.00 | 34.25 | 34.65 | 34.65 | 0.58% | 915,740 |
| Oct 23, 2025 | 34.21 | 34.70 | 33.89 | 34.45 | 34.45 | 1.06% | 478,386 |
| Oct 22, 2025 | 34.07 | 34.35 | 33.44 | 34.09 | 34.09 | -0.64% | 685,090 |
| Oct 21, 2025 | 33.30 | 34.37 | 33.07 | 34.31 | 34.31 | 3.06% | 517,644 |
| Oct 20, 2025 | 32.83 | 33.52 | 32.66 | 33.29 | 33.29 | 2.87% | 965,613 |
| Oct 17, 2025 | 33.16 | 33.77 | 32.00 | 32.36 | 32.36 | -3.58% | 1,467,977 |
| Oct 16, 2025 | 34.11 | 34.58 | 33.00 | 33.56 | 33.56 | -0.59% | 1,128,798 |
| Oct 15, 2025 | 34.70 | 34.70 | 33.45 | 33.76 | 33.76 | -1.14% | 706,414 |
| Oct 14, 2025 | 33.44 | 34.32 | 32.92 | 34.15 | 34.15 | -0.71% | 1,102,807 |
| Oct 13, 2025 | 34.19 | 34.58 | 33.61 | 34.40 | 34.40 | 1.52% | 1,157,220 |
| Oct 10, 2025 | 34.58 | 34.58 | 32.97 | 33.88 | 33.88 | -2.64% | 1,742,184 |
| Oct 9, 2025 | 34.99 | 35.19 | 34.55 | 34.80 | 34.80 | -0.77% | 890,903 |
| Oct 8, 2025 | 34.89 | 35.58 | 34.77 | 35.07 | 35.07 | 1.07% | 1,062,982 |
| Oct 7, 2025 | 36.18 | 36.19 | 34.30 | 34.70 | 34.70 | -3.77% | 779,502 |
| Oct 6, 2025 | 35.93 | 37.04 | 35.22 | 36.06 | 36.06 | 1.97% | 986,349 |
| Oct 3, 2025 | 36.76 | 36.93 | 35.35 | 35.37 | 35.37 | -3.30% | 3,264,995 |
| Oct 2, 2025 | 35.12 | 36.64 | 34.91 | 36.57 | 36.57 | 4.94% | 1,227,652 |
| Oct 1, 2025 | 35.56 | 36.27 | 34.82 | 34.85 | 34.85 | -2.54% | 959,058 |
| Sep 30, 2025 | 37.05 | 37.17 | 35.52 | 35.76 | 35.76 | -4.26% | 1,580,679 |
| Sep 29, 2025 | 37.00 | 37.42 | 36.45 | 37.35 | 37.35 | 1.66% | 777,460 |
| Sep 26, 2025 | 36.77 | 36.79 | 36.23 | 36.74 | 36.74 | 1.07% | 828,109 |
| Sep 25, 2025 | 36.51 | 36.82 | 35.62 | 36.35 | 36.35 | -2.60% | 2,266,412 |
| Sep 24, 2025 | 37.24 | 37.50 | 36.55 | 37.32 | 37.32 | 1.19% | 1,193,186 |
| Sep 23, 2025 | 37.65 | 37.89 | 36.58 | 36.88 | 36.88 | -2.05% | 2,415,429 |
| Sep 22, 2025 | 36.65 | 37.80 | 36.26 | 37.65 | 37.65 | 2.23% | 1,240,566 |