Global-E Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	32.39	32.48	31.11	31.42	31.42	-5.22%	1,612,985
Jul 31, 2025	33.49	33.50	32.08	33.15	33.15	-0.18%	1,559,607
Jul 30, 2025	34.20	34.50	33.07	33.21	33.21	-2.84%	959,343
Jul 29, 2025	34.67	34.81	33.63	34.18	34.18	-1.24%	943,242
Jul 28, 2025	34.92	35.30	34.57	34.61	34.61	-0.23%	993,229
Jul 25, 2025	34.48	34.91	34.37	34.69	34.69	1.23%	706,536
Jul 24, 2025	34.92	35.00	34.02	34.27	34.27	-1.64%	901,549
Jul 23, 2025	34.61	35.00	34.02	34.84	34.84	1.28%	795,972
Jul 22, 2025	34.48	34.78	33.60	34.40	34.40	0.15%	753,648
Jul 21, 2025	33.63	35.02	33.52	34.35	34.35	2.69%	1,506,113
Jul 18, 2025	33.85	34.00	32.82	33.45	33.45	-0.39%	2,344,944
Jul 17, 2025	33.53	34.00	33.31	33.58	33.58	0.84%	2,266,045
Jul 16, 2025	32.22	33.50	31.90	33.30	33.30	3.45%	1,089,788
Jul 15, 2025	33.57	33.81	32.12	32.19	32.19	-3.19%	1,614,491
Jul 14, 2025	32.82	33.79	32.67	33.25	33.25	0.79%	1,054,534
Jul 11, 2025	33.21	33.60	32.86	32.99	32.99	-1.35%	943,771
Jul 10, 2025	33.79	34.20	33.07	33.44	33.44	-0.95%	1,178,004
Jul 9, 2025	32.94	33.78	32.61	33.76	33.76	2.80%	1,466,279
Jul 8, 2025	33.41	33.68	32.55	32.84	32.84	-0.99%	1,679,253
Jul 7, 2025	33.05	33.38	32.43	33.17	33.17	-0.60%	1,974,873
Jul 3, 2025	33.08	33.70	33.00	33.37	33.37	1.74%	1,141,088
Jul 2, 2025	32.88	32.94	32.07	32.80	32.80	-0.15%	1,299,095
Jul 1, 2025	33.40	33.74	32.75	32.85	32.85	-2.06%	1,434,755
Jun 30, 2025	33.01	33.64	32.79	33.54	33.54	2.19%	2,713,464
Jun 27, 2025	32.71	33.15	32.17	32.82	32.82	1.11%	1,203,215
Jun 26, 2025	32.08	32.48	31.43	32.46	32.46	1.18%	970,601
Jun 25, 2025	32.63	32.89	31.99	32.08	32.08	-0.87%	1,338,814
Jun 24, 2025	31.93	32.71	31.86	32.36	32.36	3.22%	2,091,971
Jun 23, 2025	31.00	31.60	30.63	31.35	31.35	0.45%	1,240,867
Jun 20, 2025	31.64	31.87	31.12	31.21	31.21	-0.86%	1,026,898
Jun 18, 2025	31.21	31.69	30.98	31.48	31.48	1.03%	1,230,741
Jun 17, 2025	31.31	31.85	31.11	31.16	31.16	-0.80%	1,373,420
Jun 16, 2025	32.30	32.44	31.33	31.41	31.41	-1.75%	3,942,207
Jun 13, 2025	32.46	33.13	31.82	31.97	31.97	-3.88%	1,385,835
Jun 12, 2025	33.63	34.04	33.12	33.26	33.26	-1.80%	930,274
Jun 11, 2025	34.18	34.66	33.67	33.87	33.87	-0.73%	822,689
Jun 10, 2025	34.46	34.46	33.74	34.12	34.12	-0.61%	941,201
Jun 9, 2025	35.21	35.30	34.04	34.33	34.33	-0.75%	788,533
Jun 6, 2025	34.83	35.26	34.37	34.59	34.59	0.09%	1,195,207
Jun 5, 2025	34.00	35.55	33.84	34.56	34.56	1.95%	2,773,861
Jun 4, 2025	33.61	34.31	33.55	33.90	33.90	3.01%	1,757,717
Jun 3, 2025	32.20	33.60	31.72	32.91	32.91	2.20%	3,801,198
Jun 2, 2025	31.31	32.43	30.42	32.20	32.20	1.04%	2,707,271
May 30, 2025	30.91	31.91	30.87	31.87	31.87	1.50%	12,652,350
May 29, 2025	32.39	32.62	31.29	31.40	31.40	-0.22%	3,012,305
May 28, 2025	31.64	32.16	31.29	31.47	31.47	-1.07%	1,303,524
May 27, 2025	32.01	32.32	31.52	31.81	31.81	0.73%	1,903,574
May 23, 2025	31.47	32.02	31.28	31.58	31.58	-1.65%	1,756,128
May 22, 2025	31.42	32.65	31.13	32.11	32.11	2.46%	2,044,150
May 21, 2025	32.14	32.46	31.25	31.34	31.34	-4.13%	1,242,507