Global-E Online Ltd. (GLBE)
NASDAQ: GLBE · Real-Time Price · USD
34.09
-0.22 (-0.64%)
At close: Oct 22, 2025, 4:00 PM EDT
34.30
+0.21 (0.62%)
After-hours: Oct 22, 2025, 7:11 PM EDT

Global-E Online Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202534.0734.3533.4434.0934.09-0.64%684,472
Oct 21, 202533.3034.3733.0734.3134.313.06%517,644
Oct 20, 202532.8333.5232.6633.2933.292.87%965,613
Oct 17, 202533.1633.7732.0032.3632.36-3.58%1,467,977
Oct 16, 202534.1134.5833.0033.5633.56-0.59%1,128,798
Oct 15, 202534.7034.7033.4533.7633.76-1.14%706,414
Oct 14, 202533.4434.3232.9234.1534.15-0.71%1,102,807
Oct 13, 202534.1934.5833.6134.4034.401.52%1,157,220
Oct 10, 202534.5834.5832.9733.8833.88-2.64%1,742,184
Oct 9, 202534.9935.1934.5534.8034.80-0.77%890,903
Oct 8, 202534.8935.5834.7735.0735.071.07%1,062,982
Oct 7, 202536.1836.1934.3034.7034.70-3.77%779,502
Oct 6, 202535.9337.0435.2236.0636.061.97%986,349
Oct 3, 202536.7636.9335.3535.3735.37-3.30%3,264,995
Oct 2, 202535.1236.6434.9136.5736.574.94%1,227,652
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