Global-E Online Ltd. (GLBE)
NASDAQ: GLBE · Real-Time Price · USD
32.46
+0.46 (1.44%)
At close: Apr 17, 2025, 4:00 PM
32.52
+0.06 (0.18%)
After-hours: Apr 17, 2025, 4:39 PM EDT
Global-E Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 32.14 | 32.99 | 31.66 | 32.44 | 32.44 | 1.37% | 2,902,584 |
| Apr 16, 2025 | 31.78 | 32.46 | 31.54 | 32.00 | 32.00 | -1.45% | 1,248,926 |
| Apr 15, 2025 | 32.39 | 33.05 | 32.16 | 32.47 | 32.47 | 0.43% | 1,754,259 |
| Apr 14, 2025 | 34.81 | 34.81 | 32.22 | 32.33 | 32.33 | -4.09% | 2,525,853 |
| Apr 11, 2025 | 34.20 | 34.48 | 32.51 | 33.71 | 33.71 | -1.43% | 2,955,573 |
| Apr 10, 2025 | 34.22 | 35.21 | 32.92 | 34.20 | 34.20 | -5.18% | 2,439,401 |
| Apr 9, 2025 | 29.37 | 37.14 | 29.26 | 36.07 | 36.07 | 21.04% | 4,113,314 |
| Apr 8, 2025 | 31.90 | 31.99 | 29.16 | 29.80 | 29.80 | -1.13% | 2,415,558 |
| Apr 7, 2025 | 28.00 | 31.75 | 26.64 | 30.14 | 30.14 | 3.29% | 4,973,343 |
| Apr 4, 2025 | 31.35 | 31.35 | 28.31 | 29.18 | 29.18 | -8.98% | 4,721,756 |
| Apr 3, 2025 | 34.78 | 35.45 | 31.53 | 32.06 | 32.06 | -14.46% | 4,266,088 |
| Apr 2, 2025 | 35.00 | 38.11 | 35.00 | 37.48 | 37.48 | 4.14% | 1,421,592 |
| Apr 1, 2025 | 35.21 | 36.48 | 35.00 | 35.99 | 35.99 | 0.95% | 1,878,243 |
| Mar 31, 2025 | 35.09 | 35.89 | 33.72 | 35.65 | 35.65 | -0.08% | 1,271,450 |
| Mar 28, 2025 | 36.44 | 36.51 | 35.55 | 35.68 | 35.68 | -2.83% | 1,102,701 |
| Mar 27, 2025 | 37.01 | 37.42 | 36.08 | 36.72 | 36.72 | -1.40% | 1,045,988 |
| Mar 26, 2025 | 39.49 | 39.65 | 36.97 | 37.24 | 37.24 | -2.67% | 1,709,160 |
| Mar 25, 2025 | 39.25 | 40.02 | 38.23 | 38.26 | 38.26 | -2.30% | 1,462,035 |
| Mar 24, 2025 | 38.55 | 39.31 | 38.10 | 39.16 | 39.16 | 3.30% | 1,685,192 |
| Mar 21, 2025 | 36.09 | 38.04 | 35.67 | 37.91 | 37.91 | 2.90% | 1,651,622 |
| Mar 20, 2025 | 36.96 | 38.11 | 36.75 | 36.84 | 36.84 | -1.66% | 856,086 |
| Mar 19, 2025 | 36.48 | 37.99 | 36.25 | 37.46 | 37.46 | 3.14% | 1,574,840 |
| Mar 18, 2025 | 36.64 | 37.00 | 35.19 | 36.32 | 36.32 | -2.02% | 1,671,027 |
| Mar 17, 2025 | 36.40 | 37.38 | 36.28 | 37.07 | 37.07 | 2.72% | 1,561,785 |
| Mar 14, 2025 | 36.79 | 36.86 | 35.81 | 36.09 | 36.09 | 0.47% | 2,348,032 |
| Mar 13, 2025 | 38.39 | 38.40 | 35.81 | 35.92 | 35.92 | -7.11% | 2,086,786 |
| Mar 12, 2025 | 38.49 | 39.57 | 37.33 | 38.67 | 38.67 | 5.28% | 3,855,524 |
| Mar 11, 2025 | 37.16 | 38.05 | 35.68 | 36.73 | 36.73 | -1.48% | 2,547,959 |
| Mar 10, 2025 | 38.00 | 38.81 | 35.96 | 37.28 | 37.28 | -3.94% | 2,171,896 |
| Mar 7, 2025 | 39.38 | 40.28 | 37.52 | 38.81 | 38.81 | -1.30% | 2,645,857 |
| Mar 6, 2025 | 39.85 | 41.15 | 38.94 | 39.32 | 39.32 | -2.91% | 1,665,742 |
| Mar 5, 2025 | 40.06 | 40.80 | 39.65 | 40.50 | 40.50 | 1.86% | 1,410,451 |
| Mar 4, 2025 | 40.30 | 40.66 | 39.45 | 39.76 | 39.76 | -2.88% | 2,550,602 |
| Mar 3, 2025 | 43.03 | 43.68 | 40.79 | 40.94 | 40.94 | -3.94% | 2,047,455 |
| Feb 28, 2025 | 42.35 | 42.97 | 41.76 | 42.62 | 42.62 | 0.07% | 2,538,464 |
| Feb 27, 2025 | 44.20 | 44.20 | 42.25 | 42.59 | 42.59 | -2.70% | 1,736,409 |
| Feb 26, 2025 | 44.68 | 44.97 | 43.50 | 43.77 | 43.77 | -0.68% | 4,072,939 |
| Feb 25, 2025 | 43.80 | 44.49 | 42.10 | 44.07 | 44.07 | -0.07% | 2,306,665 |
| Feb 24, 2025 | 45.76 | 46.33 | 42.92 | 44.10 | 44.10 | -2.15% | 3,067,605 |
| Feb 21, 2025 | 47.04 | 47.19 | 43.98 | 45.07 | 45.07 | -3.35% | 2,914,910 |
| Feb 20, 2025 | 50.39 | 50.39 | 46.36 | 46.63 | 46.63 | -8.39% | 3,180,040 |
| Feb 19, 2025 | 56.36 | 57.95 | 50.70 | 50.90 | 50.90 | -17.77% | 3,901,462 |
| Feb 18, 2025 | 63.67 | 63.69 | 61.70 | 61.90 | 61.90 | -1.50% | 2,991,185 |
| Feb 14, 2025 | 62.84 | 63.24 | 61.35 | 62.84 | 62.84 | 0.16% | 1,121,147 |
| Feb 13, 2025 | 61.92 | 63.25 | 61.91 | 62.74 | 62.74 | 1.75% | 1,358,849 |
| Feb 12, 2025 | 61.56 | 62.46 | 61.25 | 61.66 | 61.66 | -1.47% | 1,304,353 |
| Feb 11, 2025 | 61.15 | 62.96 | 61.13 | 62.58 | 62.58 | 1.23% | 1,607,141 |
| Feb 10, 2025 | 60.15 | 62.85 | 60.00 | 61.82 | 61.82 | 3.92% | 2,035,327 |
| Feb 7, 2025 | 59.53 | 61.00 | 59.27 | 59.49 | 59.49 | -0.62% | 745,032 |
| Feb 6, 2025 | 60.46 | 60.49 | 59.32 | 59.86 | 59.86 | -0.84% | 631,584 |