Global-E Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	31.25	31.60	31.02	31.11	-	0.88%	174,051
Apr 23, 2026	32.50	32.79	30.45	30.84	30.84	-6.12%	1,521,981
Apr 22, 2026	33.10	33.38	32.53	32.85	32.85	1.08%	1,128,865
Apr 21, 2026	33.18	34.28	32.24	32.50	32.50	-1.66%	1,281,395
Apr 20, 2026	33.50	34.29	32.74	33.05	33.05	-2.54%	1,113,529
Apr 17, 2026	34.50	35.46	33.85	33.91	33.91	0.59%	847,314
Apr 16, 2026	33.77	34.50	33.32	33.71	33.71	1.23%	1,152,375
Apr 15, 2026	31.55	33.54	31.55	33.30	33.30	5.92%	794,096
Apr 14, 2026	30.96	31.73	30.67	31.44	31.44	2.95%	636,240
Apr 13, 2026	30.00	30.92	29.95	30.54	30.54	1.03%	631,469
Apr 10, 2026	30.55	30.70	30.00	30.23	30.23	-0.69%	815,368
Apr 9, 2026	30.76	31.45	29.71	30.44	30.44	-1.01%	686,527
Apr 8, 2026	32.36	32.65	30.65	30.75	30.75	0.03%	1,804,629
Apr 7, 2026	31.16	31.23	30.26	30.74	30.74	-1.98%	599,778
Apr 6, 2026	30.92	31.59	30.55	31.36	31.36	0.58%	1,205,121
Apr 2, 2026	30.43	31.69	29.86	31.18	31.18	0.39%	820,220
Apr 1, 2026	31.20	31.87	30.30	31.06	31.06	0.68%	1,180,540
Mar 31, 2026	29.60	31.10	28.70	30.85	30.85	7.72%	1,715,505
Mar 30, 2026	28.88	29.33	27.80	28.64	28.64	-1.00%	1,868,946
Mar 27, 2026	30.46	30.53	28.83	28.93	28.93	-6.38%	1,568,401
Mar 26, 2026	31.71	33.23	30.85	30.90	30.90	-3.86%	1,150,071
Mar 25, 2026	32.31	33.00	31.12	32.14	32.14	1.39%	1,221,339
Mar 24, 2026	32.05	32.27	30.97	31.70	31.70	-1.67%	871,300
Mar 23, 2026	32.96	33.09	32.05	32.24	32.24	-0.31%	1,162,871
Mar 20, 2026	33.59	33.92	32.23	32.34	32.34	-4.85%	979,541
Mar 19, 2026	33.49	34.50	33.38	33.99	33.99	-0.09%	932,483
Mar 18, 2026	33.56	34.11	33.34	34.02	34.02	0.38%	695,133
Mar 17, 2026	34.75	36.00	33.79	33.89	33.89	-2.00%	963,015
Mar 16, 2026	34.99	34.99	34.16	34.58	34.58	-0.58%	751,535
Mar 13, 2026	34.69	35.17	34.23	34.78	34.78	0.72%	1,182,074
Mar 12, 2026	33.85	35.56	33.75	34.53	34.53	1.05%	1,392,094
Mar 11, 2026	34.06	34.62	33.61	34.17	34.17	-0.09%	732,285
Mar 10, 2026	35.37	35.53	34.10	34.20	34.20	-2.54%	833,498
Mar 9, 2026	34.68	35.36	33.93	35.09	35.09	-0.85%	919,306
Mar 6, 2026	36.36	36.94	35.24	35.39	35.39	-3.49%	795,438
Mar 5, 2026	35.69	37.12	35.37	36.67	36.67	2.54%	1,662,985
Mar 4, 2026	35.16	36.07	34.91	35.76	35.76	3.23%	1,289,343
Mar 3, 2026	34.10	35.01	33.43	34.64	34.64	0.03%	1,100,561
Mar 2, 2026	33.94	35.07	33.61	34.63	34.63	-0.97%	1,134,090
Feb 27, 2026	35.41	35.41	34.47	34.97	34.97	-2.75%	1,011,883
Feb 26, 2026	35.00	36.47	35.00	35.96	35.96	2.48%	1,127,923
Feb 25, 2026	34.29	35.27	33.42	35.09	35.09	2.30%	889,512
Feb 24, 2026	34.86	35.02	34.11	34.30	34.30	-1.10%	1,633,533
Feb 23, 2026	36.18	36.62	34.04	34.68	34.68	-3.88%	2,045,952
Feb 20, 2026	36.24	37.64	36.04	36.08	36.08	-0.44%	2,717,152
Feb 19, 2026	34.99	36.70	34.65	36.24	36.24	4.11%	4,367,264
Feb 18, 2026	36.48	36.67	32.71	34.81	34.81	17.21%	8,421,518
Feb 17, 2026	31.20	32.13	29.50	29.70	29.70	-6.19%	5,966,392
Feb 13, 2026	32.68	33.19	31.56	31.66	31.66	-3.15%	5,368,288
Feb 12, 2026	32.95	33.56	31.69	32.69	32.69	-1.45%	2,487,470