Global-E Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	32.51	32.75	32.02	32.69	32.69	0.03%	1,749,094
May 19, 2025	32.20	32.94	32.11	32.68	32.68	-1.09%	1,908,911
May 16, 2025	33.44	33.62	32.88	33.04	33.04	-0.21%	1,674,200
May 15, 2025	34.62	34.89	32.33	33.11	33.11	-3.41%	4,299,263
May 14, 2025	32.92	37.20	32.86	34.28	34.28	-19.13%	9,190,580
May 13, 2025	41.47	43.21	41.38	42.39	42.39	2.19%	2,897,902
May 12, 2025	40.71	41.60	40.10	41.48	41.48	9.65%	2,778,633
May 9, 2025	37.72	38.31	37.26	37.83	37.83	0.80%	1,249,182
May 8, 2025	38.00	38.28	37.21	37.53	37.53	0.59%	1,624,546
May 7, 2025	36.65	37.53	36.65	37.31	37.31	2.19%	1,046,593
May 6, 2025	36.40	37.26	36.10	36.51	36.51	0.30%	832,206
May 5, 2025	35.86	36.87	35.68	36.40	36.40	-0.41%	858,591
May 2, 2025	36.80	37.24	36.34	36.55	36.55	1.22%	995,589
May 1, 2025	36.22	37.00	36.02	36.11	36.11	0.56%	1,053,256
Apr 30, 2025	34.95	35.94	34.33	35.91	35.91	0.31%	980,818
Apr 29, 2025	35.84	36.09	35.45	35.80	35.80	0.11%	919,299
Apr 28, 2025	36.54	36.57	35.35	35.76	35.76	-1.27%	765,871
Apr 25, 2025	36.74	36.95	35.99	36.22	36.22	-0.30%	935,692
Apr 24, 2025	34.71	36.66	34.71	36.33	36.33	4.52%	2,164,347
Apr 23, 2025	34.38	36.87	34.19	34.76	34.76	5.53%	2,456,912
Apr 22, 2025	31.90	32.96	31.01	32.94	32.94	3.91%	1,814,410
Apr 21, 2025	32.12	32.61	31.43	31.70	31.70	-2.28%	1,165,983
Apr 17, 2025	32.14	32.99	31.66	32.44	32.44	1.37%	2,902,584
Apr 16, 2025	31.78	32.46	31.54	32.00	32.00	-1.45%	1,248,926
Apr 15, 2025	32.39	33.05	32.16	32.47	32.47	0.43%	1,754,259
Apr 14, 2025	34.81	34.81	32.22	32.33	32.33	-4.09%	2,525,853
Apr 11, 2025	34.20	34.48	32.51	33.71	33.71	-1.43%	2,955,573
Apr 10, 2025	34.22	35.21	32.92	34.20	34.20	-5.18%	2,439,401
Apr 9, 2025	29.37	37.14	29.26	36.07	36.07	21.04%	4,113,314
Apr 8, 2025	31.90	31.99	29.16	29.80	29.80	-1.13%	2,415,558