Global-E Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	30.43	31.69	29.86	31.18	31.18	0.39%	820,139
Apr 1, 2026	31.20	31.87	30.30	31.06	31.06	0.68%	1,180,435
Mar 31, 2026	29.60	31.10	28.70	30.85	30.85	7.72%	1,715,504
Mar 30, 2026	28.88	29.33	27.80	28.64	28.64	-1.00%	1,843,792
Mar 27, 2026	30.46	30.53	28.83	28.93	28.93	-6.38%	1,568,401
Mar 26, 2026	31.71	33.23	30.85	30.90	30.90	-3.86%	1,130,003
Mar 25, 2026	32.31	33.00	31.12	32.14	32.14	1.39%	1,193,110
Mar 24, 2026	32.05	32.27	30.97	31.70	31.70	-1.67%	871,285
Mar 23, 2026	32.96	33.09	32.05	32.24	32.24	-0.31%	1,162,871
Mar 20, 2026	33.59	33.92	32.23	32.34	32.34	-4.85%	979,511
Mar 19, 2026	33.49	34.50	33.38	33.99	33.99	-0.09%	932,415
Mar 18, 2026	33.56	34.11	33.34	34.02	34.02	0.38%	695,078
Mar 17, 2026	34.75	36.00	33.79	33.89	33.89	-2.00%	963,004
Mar 16, 2026	34.99	34.99	34.16	34.58	34.58	-0.58%	751,227
Mar 13, 2026	34.69	35.17	34.23	34.78	34.78	0.72%	1,182,074
Mar 12, 2026	33.85	35.56	33.75	34.53	34.53	1.05%	1,392,089
Mar 11, 2026	34.06	34.62	33.61	34.17	34.17	-0.09%	731,072
Mar 10, 2026	35.37	35.53	34.10	34.20	34.20	-2.54%	774,781
Mar 9, 2026	34.68	35.36	33.93	35.09	35.09	-0.85%	919,145
Mar 6, 2026	36.36	36.94	35.24	35.39	35.39	-3.49%	795,438
Mar 5, 2026	35.69	37.12	35.37	36.67	36.67	2.54%	1,662,643
Mar 4, 2026	35.16	36.07	34.91	35.76	35.76	3.23%	1,289,343
Mar 3, 2026	34.10	35.01	33.43	34.64	34.64	0.03%	1,100,561
Mar 2, 2026	33.94	35.07	33.61	34.63	34.63	-0.97%	1,134,090
Feb 27, 2026	35.41	35.41	34.47	34.97	34.97	-2.75%	1,011,883
Feb 26, 2026	35.00	36.47	35.00	35.96	35.96	2.48%	1,127,923
Feb 25, 2026	34.29	35.27	33.42	35.09	35.09	2.30%	889,512
Feb 24, 2026	34.86	35.02	34.11	34.30	34.30	-1.10%	1,633,533
Feb 23, 2026	36.18	36.62	34.04	34.68	34.68	-3.88%	2,045,952
Feb 20, 2026	36.24	37.64	36.04	36.08	36.08	-0.44%	2,717,152
Feb 19, 2026	34.99	36.70	34.65	36.24	36.24	4.11%	4,367,264
Feb 18, 2026	36.48	36.67	32.71	34.81	34.81	17.21%	8,421,518
Feb 17, 2026	31.20	32.13	29.50	29.70	29.70	-6.19%	5,966,392
Feb 13, 2026	32.68	33.19	31.56	31.66	31.66	-3.15%	5,368,288
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