Global-E Online Ltd. (GLBE)
NASDAQ: GLBE · Real-Time Price · USD
37.68
+0.15 (0.40%)
May 9, 2025, 1:01 PM - Market open

Global-E Online Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202537.7238.3137.2637.70-0.45%244,158
May 8, 202538.0038.2837.2137.5337.530.59%1,624,546
May 7, 202536.6537.5336.6537.3137.312.19%1,046,593
May 6, 202536.4037.2636.1036.5136.510.30%832,206
May 5, 202535.8636.8735.6836.4036.40-0.41%858,591
May 2, 202536.8037.2436.3436.5536.551.22%995,589
May 1, 202536.2237.0036.0236.1136.110.56%1,053,256
Apr 30, 202534.9535.9434.3335.9135.910.31%980,818
Apr 29, 202535.8436.0935.4535.8035.800.11%919,299
Apr 28, 202536.5436.5735.3535.7635.76-1.27%765,871
Apr 25, 202536.7436.9535.9936.2236.22-0.30%935,692
Apr 24, 202534.7136.6634.7136.3336.334.52%2,164,347
Apr 23, 202534.3836.8734.1934.7634.765.53%2,456,912
Apr 22, 202531.9032.9631.0132.9432.943.91%1,814,410
Apr 21, 202532.1232.6131.4331.7031.70-2.28%1,165,983
Apr 17, 202532.1432.9931.6632.4432.441.37%2,902,584
Apr 16, 202531.7832.4631.5432.0032.00-1.45%1,248,926
Apr 15, 202532.3933.0532.1632.4732.470.43%1,754,259
Apr 14, 202534.8134.8132.2232.3332.33-4.09%2,525,853
Apr 11, 202534.2034.4832.5133.7133.71-1.43%2,955,573
Apr 10, 202534.2235.2132.9234.2034.20-5.18%2,439,401
Apr 9, 202529.3737.1429.2636.0736.0721.04%4,113,314
Apr 8, 202531.9031.9929.1629.8029.80-1.13%2,415,558
Apr 7, 202528.0031.7526.6430.1430.143.29%4,973,343
Apr 4, 202531.3531.3528.3129.1829.18-8.98%4,721,756
Apr 3, 202534.7835.4531.5332.0632.06-14.46%4,266,088
Apr 2, 202535.0038.1135.0037.4837.484.14%1,421,592
Apr 1, 202535.2136.4835.0035.9935.990.95%1,878,243
Mar 31, 202535.0935.8933.7235.6535.65-0.08%1,271,450
Mar 28, 202536.4436.5135.5535.6835.68-2.83%1,102,701
Mar 27, 202537.0137.4236.0836.7236.72-1.40%1,045,988
Mar 26, 202539.4939.6536.9737.2437.24-2.67%1,709,160
Mar 25, 202539.2540.0238.2338.2638.26-2.30%1,462,035
Mar 24, 202538.5539.3138.1039.1639.163.30%1,685,192
Mar 21, 202536.0938.0435.6737.9137.912.90%1,651,622
Mar 20, 202536.9638.1136.7536.8436.84-1.66%856,086
Mar 19, 202536.4837.9936.2537.4637.463.14%1,574,840
Mar 18, 202536.6437.0035.1936.3236.32-2.02%1,671,027
Mar 17, 202536.4037.3836.2837.0737.072.72%1,561,785
Mar 14, 202536.7936.8635.8136.0936.090.47%2,348,032
Mar 13, 202538.3938.4035.8135.9235.92-7.11%2,086,786
Mar 12, 202538.4939.5737.3338.6738.675.28%3,855,524
Mar 11, 202537.1638.0535.6836.7336.73-1.48%2,547,959
Mar 10, 202538.0038.8135.9637.2837.28-3.94%2,171,896
Mar 7, 202539.3840.2837.5238.8138.81-1.30%2,645,857
Mar 6, 202539.8541.1538.9439.3239.32-2.91%1,665,742
Mar 5, 202540.0640.8039.6540.5040.501.86%1,410,451
Mar 4, 202540.3040.6639.4539.7639.76-2.88%2,550,602
Mar 3, 202543.0343.6840.7940.9440.94-3.94%2,047,455
Feb 28, 202542.3542.9741.7642.6242.620.07%2,538,464