Global-E Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	36.92	37.54	36.30	36.99	-	-1.33%	421,245
Sep 14, 2026	37.18	38.10	37.18	37.49	37.49	0.83%	1,265,517
Sep 11, 2026	36.99	37.41	36.75	37.18	37.18	1.86%	1,350,192
Sep 10, 2026	35.57	36.65	35.53	36.50	36.50	1.08%	935,738
Sep 9, 2026	36.73	36.99	35.91	36.11	36.11	-2.22%	1,091,177
Sep 8, 2026	37.89	37.98	36.36	36.93	36.93	-3.75%	1,083,846
Sep 4, 2026	37.99	38.76	37.40	38.37	38.37	0.21%	899,508
Sep 3, 2026	38.99	39.67	38.04	38.29	38.29	-1.31%	1,217,313
Sep 2, 2026	36.97	38.94	36.80	38.80	38.80	4.89%	1,795,261
Sep 1, 2026	37.77	37.82	36.89	36.99	36.99	-0.96%	1,390,817
Aug 31, 2026	39.66	39.95	37.03	37.35	37.35	-6.51%	2,060,478
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
Jul 28, 2026	38.64	39.21	38.21	38.90	38.90	3.02%	1,137,875
Jul 27, 2026	36.66	38.22	36.66	37.76	37.76	4.28%	1,161,169
Jul 24, 2026	35.19	36.27	35.06	36.21	36.21	4.96%	1,028,055
Jul 23, 2026	35.08	35.58	33.87	34.50	34.50	-2.95%	1,233,751
Jul 22, 2026	36.09	36.41	35.25	35.55	35.55	-0.59%	1,169,654
Jul 21, 2026	36.07	36.46	34.87	35.76	35.76	-2.24%	4,611,383
Jul 20, 2026	37.96	38.09	36.42	36.58	36.58	-4.04%	2,420,291
Jul 17, 2026	37.84	38.49	37.56	38.12	38.12	-0.60%	607,819
Jul 16, 2026	39.03	39.10	38.09	38.35	38.35	-1.62%	919,114
Jul 15, 2026	39.03	40.00	38.91	38.98	38.98	0.59%	1,028,591
Jul 14, 2026	38.27	39.25	37.77	38.75	38.75	0.18%	797,171
Jul 13, 2026	38.49	38.90	37.80	38.68	38.68	0.52%	599,590
Jul 10, 2026	37.84	39.17	37.84	38.48	38.48	1.69%	1,243,735
Jul 9, 2026	35.85	37.89	35.22	37.84	37.84	5.17%	1,269,171
Jul 8, 2026	36.49	36.82	35.40	35.98	35.98	-2.55%	1,102,756
Jul 7, 2026	37.54	37.99	36.84	36.92	36.92	-1.05%	1,394,461