Global-E Online Ltd. (GLBE)
NASDAQ: GLBE · Real-Time Price · USD
34.09
-0.22 (-0.64%)
At close: Oct 22, 2025, 4:00 PM EDT
34.30
+0.21 (0.62%)
After-hours: Oct 22, 2025, 7:11 PM EDT
Global-E Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 34.07 | 34.35 | 33.44 | 34.09 | 34.09 | -0.64% | 684,472 |
| 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 |
| Oct 9, 2025 | 34.99 | 35.19 | 34.55 | 34.80 | 34.80 | -0.77% | 890,903 |
| Oct 8, 2025 | 34.89 | 35.58 | 34.77 | 35.07 | 35.07 | 1.07% | 1,062,982 |
| Oct 7, 2025 | 36.18 | 36.19 | 34.30 | 34.70 | 34.70 | -3.77% | 779,502 |
| Oct 6, 2025 | 35.93 | 37.04 | 35.22 | 36.06 | 36.06 | 1.97% | 986,349 |
| Oct 3, 2025 | 36.76 | 36.93 | 35.35 | 35.37 | 35.37 | -3.30% | 3,264,995 |
| Oct 2, 2025 | 35.12 | 36.64 | 34.91 | 36.57 | 36.57 | 4.94% | 1,227,652 |
| Oct 1, 2025 | 35.56 | 36.27 | 34.82 | 34.85 | 34.85 | -2.54% | 959,058 |
| Sep 30, 2025 | 37.05 | 37.17 | 35.52 | 35.76 | 35.76 | -4.26% | 1,580,679 |
| Sep 29, 2025 | 37.00 | 37.42 | 36.45 | 37.35 | 37.35 | 1.66% | 777,460 |
| Sep 26, 2025 | 36.77 | 36.79 | 36.23 | 36.74 | 36.74 | 1.07% | 828,109 |
| Sep 25, 2025 | 36.51 | 36.82 | 35.62 | 36.35 | 36.35 | -2.60% | 2,266,412 |
| Sep 24, 2025 | 37.24 | 37.50 | 36.55 | 37.32 | 37.32 | 1.19% | 1,193,186 |
| Sep 23, 2025 | 37.65 | 37.89 | 36.58 | 36.88 | 36.88 | -2.05% | 2,415,429 |
| Sep 22, 2025 | 36.65 | 37.80 | 36.26 | 37.65 | 37.65 | 2.23% | 1,240,566 |
| Sep 19, 2025 | 37.26 | 37.39 | 36.52 | 36.83 | 36.83 | 0.08% | 1,473,991 |
| Sep 18, 2025 | 35.99 | 36.86 | 35.95 | 36.80 | 36.80 | 3.02% | 1,568,495 |
| Sep 17, 2025 | 36.13 | 37.07 | 35.45 | 35.72 | 35.72 | -0.53% | 1,714,826 |
| Sep 16, 2025 | 35.57 | 36.20 | 35.45 | 35.91 | 35.91 | 0.45% | 1,570,134 |
| Sep 15, 2025 | 35.88 | 36.43 | 35.63 | 35.75 | 35.75 | 0.20% | 878,071 |
| Sep 12, 2025 | 36.41 | 36.88 | 35.53 | 35.68 | 35.68 | -2.65% | 990,568 |
| Sep 11, 2025 | 36.83 | 37.37 | 36.51 | 36.65 | 36.65 | 0.08% | 1,167,904 |
| Sep 10, 2025 | 37.09 | 37.33 | 36.02 | 36.62 | 36.62 | -1.80% | 1,450,550 |
| Sep 9, 2025 | 35.90 | 37.39 | 35.50 | 37.29 | 37.29 | 2.67% | 2,385,196 |
| Sep 8, 2025 | 36.00 | 36.59 | 35.03 | 36.32 | 36.32 | 1.51% | 2,306,704 |
| Sep 5, 2025 | 35.26 | 35.88 | 34.82 | 35.78 | 35.78 | 2.05% | 2,078,856 |
| Sep 4, 2025 | 34.67 | 35.14 | 33.72 | 35.06 | 35.06 | 4.66% | 2,199,270 |
| Sep 3, 2025 | 33.21 | 34.00 | 33.07 | 33.50 | 33.50 | 1.06% | 1,491,998 |
| Sep 2, 2025 | 32.81 | 33.33 | 32.52 | 33.15 | 33.15 | -0.93% | 970,856 |
| Aug 29, 2025 | 34.06 | 34.37 | 33.36 | 33.46 | 33.46 | -2.11% | 1,317,930 |
| Aug 28, 2025 | 33.11 | 34.22 | 33.11 | 34.18 | 34.18 | 3.33% | 1,536,608 |
| Aug 27, 2025 | 32.04 | 33.13 | 31.96 | 33.08 | 33.08 | 3.50% | 1,443,976 |
| Aug 26, 2025 | 32.64 | 32.81 | 31.75 | 31.96 | 31.96 | -1.93% | 1,162,127 |
| Aug 25, 2025 | 32.87 | 32.99 | 32.51 | 32.59 | 32.59 | -2.07% | 961,452 |
| Aug 22, 2025 | 31.88 | 33.33 | 31.65 | 33.28 | 33.28 | 5.12% | 1,237,650 |
| Aug 21, 2025 | 31.37 | 31.80 | 30.73 | 31.66 | 31.66 | -0.57% | 1,886,404 |
| Aug 20, 2025 | 31.81 | 32.87 | 31.54 | 31.84 | 31.84 | 0.79% | 1,465,971 |
| Aug 19, 2025 | 32.20 | 32.65 | 31.35 | 31.59 | 31.59 | -2.95% | 1,546,187 |
| Aug 18, 2025 | 30.76 | 32.75 | 30.76 | 32.55 | 32.55 | 5.65% | 2,119,709 |
| Aug 15, 2025 | 30.65 | 30.99 | 30.22 | 30.81 | 30.81 | 0.69% | 2,201,467 |
| Aug 14, 2025 | 31.04 | 31.72 | 30.26 | 30.60 | 30.60 | -1.48% | 3,319,927 |
| Aug 13, 2025 | 36.93 | 37.05 | 30.01 | 31.06 | 31.06 | -8.57% | 6,050,650 |