Global-E Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	36.24	37.64	36.04	36.08	36.08	-0.44%	2,636,728
Feb 19, 2026	34.99	36.70	34.65	36.24	36.24	4.11%	4,013,144
Feb 18, 2026	36.48	36.67	32.71	34.81	34.81	17.21%	8,418,587
Feb 17, 2026	31.20	32.13	29.50	29.70	29.70	-6.19%	5,775,457
Feb 13, 2026	32.68	33.19	31.56	31.66	31.66	-3.15%	4,670,712
Feb 12, 2026	32.95	33.56	31.69	32.69	32.69	-1.45%	2,487,470
Feb 11, 2026	32.96	33.30	32.08	33.17	33.17	0.79%	1,831,176
Feb 10, 2026	33.21	34.05	32.83	32.91	32.91	0.27%	1,082,158
Feb 9, 2026	32.49	33.15	31.96	32.82	32.82	0.64%	1,909,214
Feb 6, 2026	32.11	33.11	32.11	32.61	32.61	1.56%	3,807,854
Feb 5, 2026	33.50	33.79	31.87	32.11	32.11	-4.38%	1,440,861
Feb 4, 2026	33.29	34.03	32.67	33.58	33.58	-0.94%	1,739,371
Feb 3, 2026	36.13	36.81	33.24	33.90	33.90	-7.25%	2,961,305
Feb 2, 2026	36.55	37.74	36.19	36.55	36.55	-	1,547,734
Jan 30, 2026	36.74	37.71	36.19	36.55	36.55	-0.73%	933,494
Jan 29, 2026	37.58	37.69	36.13	36.82	36.82	-2.82%	1,140,369
Jan 28, 2026	38.64	39.00	37.83	37.89	37.89	-0.66%	630,851
Jan 27, 2026	38.02	38.22	36.78	38.14	38.14	0.53%	763,403
Jan 26, 2026	37.53	38.36	37.35	37.94	37.94	1.04%	503,177
Jan 23, 2026	37.37	37.97	36.99	37.55	37.55	1.00%	465,109
Jan 22, 2026	36.87	37.79	36.76	37.18	37.18	2.40%	902,904
Jan 21, 2026	35.93	36.86	35.77	36.31	36.31	0.92%	1,502,064
Jan 20, 2026	36.48	37.43	35.87	35.98	35.98	-4.05%	1,036,635
Jan 16, 2026	38.32	38.51	37.23	37.50	37.50	-2.11%	1,027,418
Jan 15, 2026	40.34	40.53	38.08	38.31	38.31	-2.69%	1,455,207
Jan 14, 2026	40.30	40.59	38.68	39.37	39.37	-3.27%	946,999
Jan 13, 2026	40.76	41.34	40.26	40.70	40.70	-0.49%	1,398,520
Jan 12, 2026	41.59	41.64	40.20	40.90	40.90	-1.66%	1,019,698
Jan 9, 2026	40.73	41.60	40.29	41.59	41.59	2.69%	1,180,437
Jan 8, 2026	39.73	40.94	39.19	40.50	40.50	1.55%	1,344,050
Jan 7, 2026	38.05	40.51	38.02	39.88	39.88	4.45%	1,094,068
Jan 6, 2026	38.20	38.46	37.50	38.18	38.18	-0.57%	889,037
Jan 5, 2026	37.89	39.55	37.55	38.40	38.40	1.43%	920,870
Jan 2, 2026	39.77	39.79	37.26	37.86	37.86	-3.69%	1,109,595
Dec 31, 2025	39.47	39.64	39.21	39.31	39.31	-0.56%	730,671
Dec 30, 2025	39.89	40.13	39.46	39.53	39.53	-1.42%	660,054
Dec 29, 2025	39.34	40.14	39.34	40.10	40.10	1.26%	590,792
Dec 26, 2025	39.94	39.94	39.30	39.60	39.60	-0.33%	372,292
Dec 24, 2025	39.77	39.95	39.46	39.73	39.73	-0.03%	339,637
Dec 23, 2025	39.48	40.19	38.22	39.74	39.74	0.66%	1,402,360
Dec 22, 2025	40.18	40.65	39.42	39.48	39.48	-1.77%	1,060,990
Dec 19, 2025	41.33	41.94	40.02	40.19	40.19	-2.19%	1,032,347
Dec 18, 2025	40.00	41.36	40.00	41.09	41.09	3.55%	1,155,623
Dec 17, 2025	38.99	40.17	38.74	39.68	39.68	1.90%	1,430,303
Dec 16, 2025	38.49	39.23	38.48	38.94	38.94	1.14%	749,994
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%	915,398
Dec 11, 2025	38.94	40.25	38.60	40.11	40.11	2.98%	1,373,750
Dec 10, 2025	39.19	39.41	38.60	38.95	38.95	-0.94%	1,456,892
Dec 9, 2025	38.00	39.58	37.85	39.32	39.32	2.90%	1,364,252