Global-E Online Ltd. (GLBE)
NASDAQ: GLBE · Real-Time Price · USD
54.78
+1.26 (2.35%)
At close: Dec 20, 2024, 4:00 PM
55.00
+0.22 (0.40%)
After-hours: Dec 20, 2024, 7:53 PM EST
Global-E Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 53.24 | 54.88 | 52.82 | 54.78 | 54.78 | 2.35% | 1,648,851 |
| Dec 19, 2024 | 54.61 | 55.51 | 53.02 | 53.52 | 53.52 | -2.01% | 1,485,609 |
| Dec 18, 2024 | 56.84 | 56.96 | 54.36 | 54.62 | 54.62 | -3.87% | 937,575 |
| Dec 17, 2024 | 57.10 | 57.85 | 56.27 | 56.82 | 56.82 | -0.44% | 1,851,587 |
| Dec 16, 2024 | 56.99 | 57.67 | 56.41 | 57.07 | 57.07 | 1.08% | 1,598,245 |
| Dec 13, 2024 | 55.49 | 56.62 | 55.22 | 56.46 | 56.46 | 1.58% | 1,753,432 |
| Dec 12, 2024 | 54.68 | 55.94 | 54.67 | 55.58 | 55.58 | 0.18% | 1,108,547 |
| Dec 11, 2024 | 53.88 | 55.48 | 53.53 | 55.48 | 55.48 | 3.66% | 1,332,349 |
| Dec 10, 2024 | 53.89 | 54.85 | 52.93 | 53.52 | 53.52 | -0.74% | 1,007,595 |
| Dec 9, 2024 | 54.40 | 54.55 | 53.20 | 53.92 | 53.92 | -0.53% | 1,238,183 |
| Dec 6, 2024 | 53.51 | 54.24 | 53.25 | 54.21 | 54.21 | 1.94% | 834,543 |
| Dec 5, 2024 | 53.50 | 53.99 | 53.12 | 53.18 | 53.18 | -0.32% | 828,958 |
| Dec 4, 2024 | 53.04 | 53.50 | 52.65 | 53.35 | 53.35 | 1.72% | 1,544,686 |
| Dec 3, 2024 | 52.48 | 53.05 | 52.12 | 52.45 | 52.45 | 0.19% | 1,840,715 |
| Dec 2, 2024 | 52.20 | 52.86 | 51.73 | 52.35 | 52.35 | 0.13% | 1,506,797 |
| Nov 29, 2024 | 52.20 | 52.75 | 52.03 | 52.28 | 52.28 | 0.81% | 851,923 |
| Nov 27, 2024 | 51.64 | 52.00 | 50.80 | 51.86 | 51.86 | 0.39% | 1,020,093 |
| Nov 26, 2024 | 51.50 | 52.57 | 51.36 | 51.66 | 51.66 | -0.69% | 1,401,093 |
| Nov 25, 2024 | 50.00 | 52.37 | 49.77 | 52.02 | 52.02 | 4.27% | 4,570,589 |
| Nov 22, 2024 | 49.75 | 50.33 | 49.27 | 49.89 | 49.89 | - | 2,114,746 |
| Nov 21, 2024 | 48.50 | 50.70 | 47.85 | 49.89 | 49.89 | 4.24% | 4,083,357 |
| Nov 20, 2024 | 48.00 | 52.27 | 46.57 | 47.86 | 47.86 | 11.98% | 5,684,633 |
| Nov 19, 2024 | 40.65 | 42.95 | 40.51 | 42.74 | 42.74 | 4.70% | 1,992,765 |
| Nov 18, 2024 | 40.06 | 40.86 | 39.89 | 40.82 | 40.82 | 1.29% | 769,202 |
| Nov 15, 2024 | 40.61 | 40.61 | 39.76 | 40.30 | 40.30 | -1.76% | 644,666 |
| Nov 14, 2024 | 42.00 | 42.01 | 40.99 | 41.02 | 41.02 | -2.91% | 852,002 |
| Nov 13, 2024 | 42.62 | 43.52 | 42.07 | 42.25 | 42.25 | -0.66% | 1,347,660 |
| Nov 12, 2024 | 42.69 | 42.99 | 40.83 | 42.53 | 42.53 | 5.80% | 2,313,594 |
| Nov 11, 2024 | 40.64 | 41.05 | 39.98 | 40.20 | 40.20 | 0.37% | 1,289,348 |
| Nov 8, 2024 | 39.64 | 40.12 | 39.11 | 40.05 | 40.05 | 0.68% | 611,238 |
| Nov 7, 2024 | 39.50 | 40.00 | 39.29 | 39.78 | 39.78 | 0.23% | 1,233,416 |
| Nov 6, 2024 | 39.48 | 39.87 | 39.00 | 39.69 | 39.69 | 2.08% | 703,253 |
| Nov 5, 2024 | 38.73 | 38.98 | 38.53 | 38.88 | 38.88 | 0.93% | 674,027 |
| Nov 4, 2024 | 38.08 | 38.84 | 37.74 | 38.52 | 38.52 | 0.50% | 577,630 |
| Nov 1, 2024 | 38.44 | 38.85 | 38.20 | 38.33 | 38.33 | -0.29% | 557,997 |
| Oct 31, 2024 | 38.79 | 38.79 | 37.58 | 38.44 | 38.44 | -1.41% | 847,294 |
| Oct 30, 2024 | 39.00 | 39.52 | 38.78 | 38.99 | 38.99 | -0.56% | 528,671 |
| Oct 29, 2024 | 38.62 | 39.53 | 38.46 | 39.21 | 39.21 | 1.87% | 605,349 |
| Oct 28, 2024 | 38.12 | 39.01 | 38.11 | 38.49 | 38.49 | 1.42% | 408,689 |
| Oct 25, 2024 | 38.70 | 39.47 | 37.67 | 37.95 | 37.95 | -0.91% | 862,048 |
| Oct 24, 2024 | 37.93 | 38.36 | 37.38 | 38.30 | 38.30 | 1.83% | 464,535 |
| Oct 23, 2024 | 39.04 | 39.11 | 37.13 | 37.61 | 37.61 | -4.30% | 924,900 |
| Oct 22, 2024 | 38.25 | 39.32 | 37.83 | 39.30 | 39.30 | 2.85% | 975,605 |
| Oct 21, 2024 | 38.00 | 38.54 | 37.58 | 38.21 | 38.21 | 0.26% | 970,414 |
| Oct 18, 2024 | 37.00 | 38.46 | 36.71 | 38.11 | 38.11 | 1.22% | 648,104 |
| Oct 17, 2024 | 37.77 | 37.99 | 37.21 | 37.65 | 37.65 | 0.05% | 404,083 |
| Oct 16, 2024 | 38.41 | 38.79 | 37.15 | 37.63 | 37.63 | -1.67% | 809,882 |
| Oct 15, 2024 | 38.12 | 39.55 | 38.03 | 38.27 | 38.27 | -0.55% | 2,138,432 |
| Oct 14, 2024 | 38.45 | 38.68 | 37.64 | 38.48 | 38.48 | 1.00% | 966,549 |
| Oct 11, 2024 | 36.69 | 38.27 | 36.69 | 38.10 | 38.10 | 3.00% | 577,933 |
| Oct 10, 2024 | 37.13 | 37.48 | 36.51 | 36.99 | 36.99 | -0.38% | 1,106,257 |
| Oct 9, 2024 | 37.04 | 37.97 | 36.19 | 37.13 | 37.13 | 0.49% | 1,566,689 |
| Oct 8, 2024 | 35.94 | 37.10 | 35.67 | 36.95 | 36.95 | 2.78% | 833,116 |
| Oct 7, 2024 | 36.46 | 36.71 | 35.62 | 35.95 | 35.95 | -1.75% | 907,266 |
| Oct 4, 2024 | 36.89 | 37.26 | 36.50 | 36.59 | 36.59 | -0.03% | 879,409 |
| Oct 3, 2024 | 36.84 | 37.23 | 36.35 | 36.60 | 36.60 | -2.61% | 625,642 |
| Oct 2, 2024 | 36.83 | 37.89 | 36.73 | 37.58 | 37.58 | 1.02% | 762,023 |
| Oct 1, 2024 | 38.76 | 38.82 | 36.52 | 37.20 | 37.20 | -3.23% | 1,238,401 |
| Sep 30, 2024 | 38.00 | 38.64 | 37.59 | 38.44 | 38.44 | 0.97% | 1,214,240 |
| Sep 27, 2024 | 38.02 | 38.37 | 37.21 | 38.07 | 38.07 | 0.98% | 401,325 |
| Sep 26, 2024 | 37.71 | 37.90 | 37.11 | 37.70 | 37.70 | 0.96% | 633,168 |
| Sep 25, 2024 | 38.12 | 38.18 | 37.14 | 37.34 | 37.34 | -2.05% | 400,450 |
| Sep 24, 2024 | 38.05 | 38.38 | 37.53 | 38.12 | 38.12 | 0.32% | 621,964 |
| Sep 23, 2024 | 38.23 | 38.23 | 37.26 | 38.00 | 38.00 | -0.13% | 811,030 |
| Sep 20, 2024 | 38.03 | 38.15 | 37.59 | 38.05 | 38.05 | 0.24% | 599,112 |
| Sep 19, 2024 | 38.38 | 38.50 | 37.59 | 37.96 | 37.96 | 1.31% | 1,087,733 |
| Sep 18, 2024 | 37.71 | 38.20 | 37.24 | 37.47 | 37.47 | -0.87% | 735,931 |
| Sep 17, 2024 | 37.49 | 38.11 | 37.01 | 37.80 | 37.80 | 2.75% | 1,291,469 |
| Sep 16, 2024 | 36.65 | 36.94 | 35.83 | 36.79 | 36.79 | 0.38% | 763,778 |
| Sep 13, 2024 | 37.53 | 37.89 | 36.45 | 36.65 | 36.65 | -1.48% | 864,935 |
| Sep 12, 2024 | 36.66 | 37.56 | 36.17 | 37.20 | 37.20 | 1.45% | 1,056,323 |
| Sep 11, 2024 | 35.83 | 36.71 | 35.57 | 36.67 | 36.67 | 2.43% | 1,059,897 |
| Sep 10, 2024 | 34.79 | 35.85 | 33.87 | 35.80 | 35.80 | 3.95% | 735,099 |
| Sep 9, 2024 | 32.99 | 34.93 | 32.88 | 34.44 | 34.44 | 5.13% | 1,006,151 |
| Sep 6, 2024 | 33.12 | 33.30 | 32.36 | 32.76 | 32.76 | -0.94% | 748,200 |
| Sep 5, 2024 | 33.14 | 33.29 | 32.20 | 33.07 | 33.07 | -0.99% | 754,887 |
| Sep 4, 2024 | 33.09 | 34.20 | 32.62 | 33.40 | 33.40 | 0.48% | 609,716 |
| Sep 3, 2024 | 33.96 | 34.16 | 33.03 | 33.24 | 33.24 | -3.43% | 943,610 |
| Aug 30, 2024 | 34.07 | 34.46 | 33.74 | 34.42 | 34.42 | 1.95% | 522,429 |
| Aug 29, 2024 | 34.15 | 34.50 | 33.66 | 33.76 | 33.76 | - | 700,826 |
| Aug 28, 2024 | 34.65 | 34.70 | 33.74 | 33.76 | 33.76 | -2.85% | 953,899 |
| Aug 27, 2024 | 34.42 | 34.85 | 33.83 | 34.75 | 34.75 | -0.09% | 751,652 |
| Aug 26, 2024 | 34.64 | 35.30 | 34.40 | 34.78 | 34.78 | -0.37% | 755,279 |
| Aug 23, 2024 | 34.96 | 35.33 | 34.56 | 34.91 | 34.91 | 0.61% | 607,602 |
| Aug 22, 2024 | 35.43 | 35.43 | 34.14 | 34.70 | 34.70 | -2.14% | 775,046 |
| Aug 21, 2024 | 33.95 | 35.52 | 33.51 | 35.46 | 35.46 | 4.29% | 851,439 |
| Aug 20, 2024 | 34.79 | 34.98 | 33.92 | 34.00 | 34.00 | -2.27% | 1,030,789 |
| Aug 19, 2024 | 34.80 | 34.88 | 33.89 | 34.79 | 34.79 | 0.67% | 1,177,042 |
| Aug 16, 2024 | 32.12 | 35.10 | 32.12 | 34.56 | 34.56 | 7.06% | 1,335,612 |
| Aug 15, 2024 | 33.14 | 33.83 | 31.58 | 32.28 | 32.28 | 2.38% | 1,727,352 |
| Aug 14, 2024 | 30.69 | 32.27 | 30.16 | 31.53 | 31.53 | -5.54% | 4,173,194 |
| Aug 13, 2024 | 33.33 | 33.90 | 32.59 | 33.38 | 33.38 | 1.18% | 1,934,324 |
| Aug 12, 2024 | 33.73 | 33.73 | 32.75 | 32.99 | 32.99 | -1.14% | 864,143 |
| Aug 9, 2024 | 34.21 | 34.38 | 33.21 | 33.37 | 33.37 | -2.85% | 690,969 |
| Aug 8, 2024 | 33.67 | 34.36 | 32.83 | 34.35 | 34.35 | 2.88% | 560,206 |
| Aug 7, 2024 | 33.56 | 34.45 | 33.17 | 33.39 | 33.39 | 4.15% | 1,791,048 |
| Aug 6, 2024 | 32.28 | 32.80 | 31.70 | 32.06 | 32.06 | 0.47% | 1,065,940 |
| Aug 5, 2024 | 28.91 | 32.09 | 28.75 | 31.91 | 31.91 | 1.11% | 1,342,389 |
| Aug 2, 2024 | 31.17 | 31.68 | 30.36 | 31.56 | 31.56 | -2.35% | 1,945,515 |
| Aug 1, 2024 | 33.97 | 34.43 | 31.63 | 32.32 | 32.32 | -5.83% | 1,554,672 |