Global-E Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	37.11	38.02	35.68	36.74	-	-1.46%	1,696,108
Mar 10, 2025	38.00	38.81	35.96	37.28	37.28	-3.94%	2,171,896
Mar 7, 2025	39.38	40.28	37.52	38.81	38.81	-1.30%	2,645,857
Mar 6, 2025	39.85	41.15	38.94	39.32	39.32	-2.91%	1,665,742
Mar 5, 2025	40.06	40.80	39.65	40.50	40.50	1.86%	1,410,451
Mar 4, 2025	40.30	40.66	39.45	39.76	39.76	-2.88%	2,550,602
Mar 3, 2025	43.03	43.68	40.79	40.94	40.94	-3.94%	2,047,455
Feb 28, 2025	42.35	42.97	41.76	42.62	42.62	0.07%	2,538,464
Feb 27, 2025	44.20	44.20	42.25	42.59	42.59	-2.70%	1,736,409
Feb 26, 2025	44.68	44.97	43.50	43.77	43.77	-0.68%	4,072,939
Feb 25, 2025	43.80	44.49	42.10	44.07	44.07	-0.07%	2,306,665
Feb 24, 2025	45.76	46.33	42.92	44.10	44.10	-2.15%	3,067,605
Feb 21, 2025	47.04	47.19	43.98	45.07	45.07	-3.35%	2,914,910
Feb 20, 2025	50.39	50.39	46.36	46.63	46.63	-8.39%	3,180,040
Feb 19, 2025	56.36	57.95	50.70	50.90	50.90	-17.77%	3,901,462
Feb 18, 2025	63.67	63.69	61.70	61.90	61.90	-1.50%	2,991,185
Feb 14, 2025	62.84	63.24	61.35	62.84	62.84	0.16%	1,121,147
Feb 13, 2025	61.92	63.25	61.91	62.74	62.74	1.75%	1,358,849
Feb 12, 2025	61.56	62.46	61.25	61.66	61.66	-1.47%	1,304,353
Feb 11, 2025	61.15	62.96	61.13	62.58	62.58	1.23%	1,607,141
Feb 10, 2025	60.15	62.85	60.00	61.82	61.82	3.92%	2,035,327
Feb 7, 2025	59.53	61.00	59.27	59.49	59.49	-0.62%	745,032
Feb 6, 2025	60.46	60.49	59.32	59.86	59.86	-0.84%	631,584
Feb 5, 2025	58.67	60.38	58.39	60.37	60.37	2.79%	1,020,191
Feb 4, 2025	58.92	59.48	58.38	58.73	58.73	0.31%	1,209,657
Feb 3, 2025	58.15	58.87	57.00	58.55	58.55	-2.24%	2,267,455
Jan 31, 2025	61.19	61.30	59.38	59.89	59.89	-1.24%	1,564,731
Jan 30, 2025	60.81	61.51	60.38	60.64	60.64	0.23%	1,107,805
Jan 29, 2025	60.11	61.24	59.80	60.50	60.50	0.50%	1,557,353
Jan 28, 2025	58.20	60.91	58.20	60.20	60.20	3.74%	3,080,866
Jan 27, 2025	55.56	58.22	55.13	58.03	58.03	2.20%	1,441,431
Jan 24, 2025	56.63	57.12	56.44	56.78	56.78	0.64%	716,984
Jan 23, 2025	56.64	57.03	54.87	56.42	56.42	-0.79%	852,020
Jan 22, 2025	57.75	58.90	56.55	56.87	56.87	-0.51%	1,046,562
Jan 21, 2025	56.55	57.23	55.44	57.16	57.16	1.89%	668,087
Jan 17, 2025	56.61	56.61	55.59	56.10	56.10	0.32%	867,114
Jan 16, 2025	55.95	56.93	55.46	55.92	55.92	0.18%	1,259,515
Jan 15, 2025	56.00	57.63	55.20	55.82	55.82	2.37%	1,319,200
Jan 14, 2025	53.99	55.47	53.92	54.53	54.53	2.71%	1,174,312
Jan 13, 2025	52.91	53.47	51.67	53.09	53.09	-0.62%	1,378,644
Jan 10, 2025	52.20	53.57	51.98	53.42	53.42	1.21%	1,394,840
Jan 8, 2025	52.51	52.93	51.88	52.78	52.78	0.44%	1,171,954
Jan 7, 2025	54.18	54.50	52.28	52.55	52.55	-2.90%	691,937
Jan 6, 2025	55.50	56.08	53.29	54.12	54.12	-1.56%	1,146,976
Jan 3, 2025	54.19	55.30	54.12	54.98	54.98	2.29%	1,195,320
Jan 2, 2025	54.93	55.24	53.08	53.75	53.75	-1.43%	974,004
Dec 31, 2024	54.75	54.78	54.00	54.53	54.53	0.02%	409,158
Dec 30, 2024	54.40	54.76	53.63	54.52	54.52	-0.89%	533,061
Dec 27, 2024	55.32	55.33	54.00	55.01	55.01	-1.27%	567,537
Dec 26, 2024	55.33	56.06	55.14	55.72	55.72	1.03%	691,190