Global-E Online Ltd. (GLBE)
NASDAQ: GLBE · Real-Time Price · USD
36.57
+1.72 (4.94%)
At close: Oct 2, 2025, 4:00 PM EDT
36.91
+0.34 (0.93%)
After-hours: Oct 2, 2025, 6:31 PM EDT

Global-E Online Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202535.1236.6434.9136.5736.574.94%1,226,692
Oct 1, 202535.5636.2734.8234.8534.85-2.54%959,058
Sep 30, 202537.0537.1735.5235.7635.76-4.26%1,580,679
Sep 29, 202537.0037.4236.4537.3537.351.66%777,460
Sep 26, 202536.7736.7936.2336.7436.741.07%828,109
Sep 25, 202536.5136.8235.6236.3536.35-2.60%2,266,412
Sep 24, 202537.2437.5036.5537.3237.321.19%1,193,186
Sep 23, 202537.6537.8936.5836.8836.88-2.05%2,415,429
Sep 22, 202536.6537.8036.2637.6537.652.23%1,240,566
Sep 19, 202537.2637.3936.5236.8336.830.08%1,473,991
Sep 18, 202535.9936.8635.9536.8036.803.02%1,568,495
Sep 17, 202536.1337.0735.4535.7235.72-0.53%1,714,826
Sep 16, 202535.5736.2035.4535.9135.910.45%1,570,134
Sep 15, 202535.8836.4335.6335.7535.750.20%878,071
Sep 12, 202536.4136.8835.5335.6835.68-2.65%990,568
Sep 11, 202536.8337.3736.5136.6536.650.08%1,167,904
Sep 10, 202537.0937.3336.0236.6236.62-1.80%1,450,550
Sep 9, 202535.9037.3935.5037.2937.292.67%2,385,196
Sep 8, 202536.0036.5935.0336.3236.321.51%2,306,704
Sep 5, 202535.2635.8834.8235.7835.782.05%2,078,856
Sep 4, 202534.6735.1433.7235.0635.064.66%2,199,270
Sep 3, 202533.2134.0033.0733.5033.501.06%1,491,998
Sep 2, 202532.8133.3332.5233.1533.15-0.93%970,856
Aug 29, 202534.0634.3733.3633.4633.46-2.11%1,317,930
Aug 28, 202533.1134.2233.1134.1834.183.33%1,536,608
Aug 27, 202532.0433.1331.9633.0833.083.50%1,443,976
Aug 26, 202532.6432.8131.7531.9631.96-1.93%1,162,127
Aug 25, 202532.8732.9932.5132.5932.59-2.07%961,452
Aug 22, 202531.8833.3331.6533.2833.285.12%1,237,650
Aug 21, 202531.3731.8030.7331.6631.66-0.57%1,886,404
Aug 20, 202531.8132.8731.5431.8431.840.79%1,465,971
Aug 19, 202532.2032.6531.3531.5931.59-2.95%1,546,187
Aug 18, 202530.7632.7530.7632.5532.555.65%2,119,709
Aug 15, 202530.6530.9930.2230.8130.810.69%2,201,467
Aug 14, 202531.0431.7230.2630.6030.60-1.48%3,319,927
Aug 13, 202536.9337.0530.0131.0631.06-8.57%6,050,650
Aug 12, 202533.4134.0232.7533.9733.973.63%3,038,018
Aug 11, 202534.8034.8032.5432.7832.78-5.53%2,627,813
Aug 8, 202535.1835.4834.5034.7034.70-1.34%1,727,761
Aug 7, 202534.8135.9734.7935.1735.171.03%2,196,341
Aug 6, 202532.9134.9132.9134.8134.816.84%1,766,567
Aug 5, 202532.5932.8831.9532.5832.580.71%1,099,927
Aug 4, 202532.0332.3531.8132.3532.352.96%1,017,662
Aug 1, 202532.3932.4831.1131.4231.42-5.22%1,612,985
Jul 31, 202533.4933.5032.0833.1533.15-0.18%1,559,607
Jul 30, 202534.2034.5033.0733.2133.21-2.84%959,343
Jul 29, 202534.6734.8133.6334.1834.18-1.24%943,242
Jul 28, 202534.9235.3034.5734.6134.61-0.23%993,229
Jul 25, 202534.4834.9134.3734.6934.691.23%706,536
Jul 24, 202534.9235.0034.0234.2734.27-1.64%901,549