Global-E Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	31.88	33.33	31.65	33.28	33.28	5.12%	1,235,588
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
Aug 12, 2025	33.41	34.02	32.75	33.97	33.97	3.63%	3,038,018
Aug 11, 2025	34.80	34.80	32.54	32.78	32.78	-5.53%	2,627,813
Aug 8, 2025	35.18	35.48	34.50	34.70	34.70	-1.34%	1,727,761
Aug 7, 2025	34.81	35.97	34.79	35.17	35.17	1.03%	2,196,341
Aug 6, 2025	32.91	34.91	32.91	34.81	34.81	6.84%	1,766,567
Aug 5, 2025	32.59	32.88	31.95	32.58	32.58	0.71%	1,099,927
Aug 4, 2025	32.03	32.35	31.81	32.35	32.35	2.96%	1,017,662
Aug 1, 2025	32.39	32.48	31.11	31.42	31.42	-5.22%	1,612,985
Jul 31, 2025	33.49	33.50	32.08	33.15	33.15	-0.18%	1,559,607
Jul 30, 2025	34.20	34.50	33.07	33.21	33.21	-2.84%	959,343
Jul 29, 2025	34.67	34.81	33.63	34.18	34.18	-1.24%	943,242
Jul 28, 2025	34.92	35.30	34.57	34.61	34.61	-0.23%	993,229
Jul 25, 2025	34.48	34.91	34.37	34.69	34.69	1.23%	706,536
Jul 24, 2025	34.92	35.00	34.02	34.27	34.27	-1.64%	901,549
Jul 23, 2025	34.61	35.00	34.02	34.84	34.84	1.28%	795,972
Jul 22, 2025	34.48	34.78	33.60	34.40	34.40	0.15%	753,648
Jul 21, 2025	33.63	35.02	33.52	34.35	34.35	2.69%	1,506,113
Jul 18, 2025	33.85	34.00	32.82	33.45	33.45	-0.39%	2,344,944
Jul 17, 2025	33.53	34.00	33.31	33.58	33.58	0.84%	2,266,045
Jul 16, 2025	32.22	33.50	31.90	33.30	33.30	3.45%	1,089,788
Jul 15, 2025	33.57	33.81	32.12	32.19	32.19	-3.19%	1,614,491
Jul 14, 2025	32.82	33.79	32.67	33.25	33.25	0.79%	1,054,534
Jul 11, 2025	33.21	33.60	32.86	32.99	32.99	-1.35%	943,771
Jul 10, 2025	33.79	34.20	33.07	33.44	33.44	-0.95%	1,178,004
Jul 9, 2025	32.94	33.78	32.61	33.76	33.76	2.80%	1,466,279
Jul 8, 2025	33.41	33.68	32.55	32.84	32.84	-0.99%	1,679,253
Jul 7, 2025	33.05	33.38	32.43	33.17	33.17	-0.60%	1,974,873
Jul 3, 2025	33.08	33.70	33.00	33.37	33.37	1.74%	1,141,088
Jul 2, 2025	32.88	32.94	32.07	32.80	32.80	-0.15%	1,299,095
Jul 1, 2025	33.40	33.74	32.75	32.85	32.85	-2.06%	1,434,755
Jun 30, 2025	33.01	33.64	32.79	33.54	33.54	2.19%	2,713,464
Jun 27, 2025	32.71	33.15	32.17	32.82	32.82	1.11%	1,203,215
Jun 26, 2025	32.08	32.48	31.43	32.46	32.46	1.18%	970,601
Jun 25, 2025	32.63	32.89	31.99	32.08	32.08	-0.87%	1,338,814
Jun 24, 2025	31.93	32.71	31.86	32.36	32.36	3.22%	2,091,971
Jun 23, 2025	31.00	31.60	30.63	31.35	31.35	0.45%	1,240,867
Jun 20, 2025	31.64	31.87	31.12	31.21	31.21	-0.86%	1,026,898
Jun 18, 2025	31.21	31.69	30.98	31.48	31.48	1.03%	1,230,741
Jun 17, 2025	31.31	31.85	31.11	31.16	31.16	-0.80%	1,373,420
Jun 16, 2025	32.30	32.44	31.33	31.41	31.41	-1.75%	3,942,207
Jun 13, 2025	32.46	33.13	31.82	31.97	31.97	-3.88%	1,385,835
Jun 12, 2025	33.63	34.04	33.12	33.26	33.26	-1.80%	930,274