Global-E Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	41.33	41.94	40.02	40.19	40.19	-2.19%	1,010,756
Dec 18, 2025	40.00	41.36	40.00	41.09	41.09	3.55%	1,142,164
Dec 17, 2025	38.99	40.17	38.74	39.68	39.68	1.90%	1,425,043
Dec 16, 2025	38.49	39.23	38.48	38.94	38.94	1.14%	730,494
Dec 15, 2025	40.10	40.10	38.41	38.50	38.50	-4.11%	672,076
Dec 12, 2025	40.34	40.62	39.65	40.15	40.15	0.10%	914,816
Dec 11, 2025	38.94	40.25	38.60	40.11	40.11	2.98%	1,373,521
Dec 10, 2025	39.19	39.41	38.60	38.95	38.95	-0.94%	1,077,741
Dec 9, 2025	38.00	39.58	37.85	39.32	39.32	2.90%	1,364,252
Dec 8, 2025	41.05	41.26	38.04	38.21	38.21	-6.03%	1,651,641
Dec 5, 2025	40.60	40.91	40.13	40.66	40.66	0.07%	973,343
Dec 4, 2025	41.20	41.64	40.27	40.63	40.63	-1.23%	860,015
Dec 3, 2025	41.37	41.72	40.91	41.14	41.14	-0.18%	1,255,006
Dec 2, 2025	40.68	41.69	40.47	41.21	41.21	3.26%	1,482,091
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