Global-E Online Ltd. (GLBE)
NASDAQ: GLBE · Real-Time Price · USD
31.87
+0.47 (1.50%)
At close: May 30, 2025, 4:00 PM
31.85
-0.02 (-0.06%)
After-hours: May 30, 2025, 6:06 PM EDT

Global-E Online Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202530.9131.9130.8731.87-1.50%12,168,270
May 29, 202532.3932.6231.2931.4031.40-0.22%3,012,305
May 28, 202531.6432.1631.2931.4731.47-1.07%1,303,524
May 27, 202532.0132.3231.5231.8131.810.73%1,903,574
May 23, 202531.4732.0231.2831.5831.58-1.65%1,756,128
May 22, 202531.4232.6531.1332.1132.112.46%2,044,150
May 21, 202532.1432.4631.2531.3431.34-4.13%1,242,507
May 20, 202532.5132.7532.0232.6932.690.03%1,749,094
May 19, 202532.2032.9432.1132.6832.68-1.09%1,908,911
May 16, 202533.4433.6232.8833.0433.04-0.21%1,674,200
May 15, 202534.6234.8932.3333.1133.11-3.41%4,299,263
May 14, 202532.9237.2032.8634.2834.28-19.13%9,190,580
May 13, 202541.4743.2141.3842.3942.392.19%2,897,902
May 12, 202540.7141.6040.1041.4841.489.65%2,778,633
May 9, 202537.7238.3137.2637.8337.830.80%1,249,182
May 8, 202538.0038.2837.2137.5337.530.59%1,624,546
May 7, 202536.6537.5336.6537.3137.312.19%1,046,593
May 6, 202536.4037.2636.1036.5136.510.30%832,206
May 5, 202535.8636.8735.6836.4036.40-0.41%858,591
May 2, 202536.8037.2436.3436.5536.551.22%995,589
May 1, 202536.2237.0036.0236.1136.110.56%1,053,256
Apr 30, 202534.9535.9434.3335.9135.910.31%980,818
Apr 29, 202535.8436.0935.4535.8035.800.11%919,299
Apr 28, 202536.5436.5735.3535.7635.76-1.27%765,871
Apr 25, 202536.7436.9535.9936.2236.22-0.30%935,692
Apr 24, 202534.7136.6634.7136.3336.334.52%2,164,347
Apr 23, 202534.3836.8734.1934.7634.765.53%2,456,912
Apr 22, 202531.9032.9631.0132.9432.943.91%1,814,410
Apr 21, 202532.1232.6131.4331.7031.70-2.28%1,165,983
Apr 17, 202532.1432.9931.6632.4432.441.37%2,902,584
Apr 16, 202531.7832.4631.5432.0032.00-1.45%1,248,926
Apr 15, 202532.3933.0532.1632.4732.470.43%1,754,259
Apr 14, 202534.8134.8132.2232.3332.33-4.09%2,525,853
Apr 11, 202534.2034.4832.5133.7133.71-1.43%2,955,573
Apr 10, 202534.2235.2132.9234.2034.20-5.18%2,439,401
Apr 9, 202529.3737.1429.2636.0736.0721.04%4,113,314
Apr 8, 202531.9031.9929.1629.8029.80-1.13%2,415,558
Apr 7, 202528.0031.7526.6430.1430.143.29%4,973,343
Apr 4, 202531.3531.3528.3129.1829.18-8.98%4,721,756
Apr 3, 202534.7835.4531.5332.0632.06-14.46%4,266,088
Apr 2, 202535.0038.1135.0037.4837.484.14%1,421,592
Apr 1, 202535.2136.4835.0035.9935.990.95%1,878,243
Mar 31, 202535.0935.8933.7235.6535.65-0.08%1,271,450
Mar 28, 202536.4436.5135.5535.6835.68-2.83%1,102,701
Mar 27, 202537.0137.4236.0836.7236.72-1.40%1,045,988
Mar 26, 202539.4939.6536.9737.2437.24-2.67%1,709,160
Mar 25, 202539.2540.0238.2338.2638.26-2.30%1,462,035
Mar 24, 202538.5539.3138.1039.1639.163.30%1,685,192
Mar 21, 202536.0938.0435.6737.9137.912.90%1,651,622
Mar 20, 202536.9638.1136.7536.8436.84-1.66%856,086