Global-E Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	38.50	39.18	38.35	38.96	38.96	0.67%	1,015,030
Oct 6, 2026	40.03	40.13	38.65	38.70	38.70	-2.67%	1,253,524
Oct 5, 2026	39.12	40.48	39.12	39.76	39.76	1.14%	889,314
Oct 2, 2026	40.30	40.71	38.43	39.31	39.31	-2.24%	892,329
Oct 1, 2026	39.73	40.60	39.58	40.21	40.21	1.21%	1,704,555
Sep 30, 2026	40.11	40.48	39.64	39.73	39.73	-0.82%	1,436,889
Sep 29, 2026	39.07	40.12	38.89	40.06	40.06	1.99%	1,666,799
Sep 28, 2026	39.55	40.37	38.42	39.28	39.28	-2.22%	1,705,938
Sep 25, 2026	41.35	41.35	39.94	40.17	40.17	-1.74%	1,339,646
Sep 24, 2026	41.24	42.30	40.42	40.88	40.88	-0.87%	1,519,273
Sep 23, 2026	41.55	42.10	40.63	41.24	41.24	-0.75%	1,679,509
Sep 22, 2026	40.00	42.39	39.89	41.55	41.55	4.69%	2,106,724
Sep 21, 2026	38.38	39.86	38.17	39.69	39.69	4.34%	1,862,309
Sep 18, 2026	38.02	38.36	37.50	38.04	38.04	-0.89%	2,164,802
Sep 17, 2026	37.26	38.60	36.88	38.38	38.38	3.93%	1,505,383
Sep 16, 2026	36.45	37.24	36.14	36.93	36.93	1.23%	3,034,735
Sep 15, 2026	36.92	37.54	36.30	36.48	36.48	-2.69%	1,518,261
Sep 14, 2026	37.18	38.10	37.18	37.49	37.49	0.83%	1,705,728
Sep 11, 2026	36.99	37.41	36.75	37.18	37.18	1.86%	1,744,893
Sep 10, 2026	35.57	36.65	35.53	36.50	36.50	1.08%	1,045,201
Sep 9, 2026	36.73	36.99	35.91	36.11	36.11	-2.22%	1,091,219
Sep 8, 2026	37.89	37.98	36.36	36.93	36.93	-3.75%	1,083,857
Sep 4, 2026	37.99	38.76	37.40	38.37	38.37	0.21%	899,509
Sep 3, 2026	38.99	39.67	38.04	38.29	38.29	-1.31%	1,217,988
Sep 2, 2026	36.97	38.94	36.80	38.80	38.80	4.89%	1,795,270
Sep 1, 2026	37.77	37.82	36.89	36.99	36.99	-0.96%	1,391,187
Aug 31, 2026	39.66	39.95	37.03	37.35	37.35	-6.51%	2,060,495
Aug 28, 2026	39.67	40.18	39.01	39.95	39.95	1.16%	923,596
Aug 27, 2026	39.25	39.82	38.97	39.49	39.49	0.92%	604,535
Aug 26, 2026	39.29	39.57	38.80	39.13	39.13	-0.76%	593,647
Aug 25, 2026	39.60	40.38	38.96	39.43	39.43	-1.08%	838,686
Aug 24, 2026	40.52	40.99	39.68	39.86	39.86	-1.70%	983,116
Aug 21, 2026	41.23	41.23	40.23	40.55	40.55	-0.59%	840,791
Aug 20, 2026	40.86	41.20	40.19	40.79	40.79	-1.09%	796,252
Aug 19, 2026	41.29	42.33	41.10	41.24	41.24	-0.17%	982,347
Aug 18, 2026	41.32	41.86	40.96	41.31	41.31	0.32%	914,248
Aug 17, 2026	42.08	42.30	40.79	41.18	41.18	-2.79%	1,284,358
Aug 14, 2026	42.00	42.75	41.36	42.36	42.36	0.40%	1,575,307
Aug 13, 2026	41.37	42.34	40.38	42.19	42.19	4.04%	1,587,930
Aug 12, 2026	41.06	43.99	39.65	40.55	40.55	-0.76%	3,680,474
Aug 11, 2026	41.08	41.42	39.92	40.86	40.86	-0.70%	2,747,949
Aug 10, 2026	41.07	42.15	40.88	41.15	41.15	-2.76%	2,996,138
Aug 7, 2026	41.50	42.51	41.22	42.32	42.32	3.17%	1,232,981
Aug 6, 2026	40.97	41.20	40.46	41.02	41.02	-1.32%	1,180,848
Aug 5, 2026	42.11	42.38	41.10	41.57	41.57	0.10%	1,330,127
Aug 4, 2026	40.44	41.57	40.31	41.53	41.53	3.31%	1,017,192
Aug 3, 2026	39.92	40.77	39.58	40.20	40.20	2.26%	1,159,520
Jul 31, 2026	40.03	40.03	38.89	39.31	39.31	-1.40%	1,004,243
Jul 30, 2026	39.51	39.94	38.58	39.87	39.87	-0.97%	1,416,890
Jul 29, 2026	38.75	40.31	38.47	40.26	40.26	3.50%	2,725,546