Global-E Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	33.56	33.70	32.69	32.89	32.89	3.46%	1,024,660
Jun 3, 2026	32.64	32.90	31.06	31.79	31.79	-4.53%	1,452,117
Jun 2, 2026	33.05	34.02	32.86	33.30	33.30	-1.33%	2,383,995
Jun 1, 2026	30.91	34.22	30.71	33.75	33.75	10.15%	4,192,996
May 29, 2026	30.09	30.83	29.90	30.64	30.64	1.83%	1,467,827
May 28, 2026	29.49	30.38	29.33	30.09	30.09	2.49%	1,410,522
May 27, 2026	29.25	29.95	28.90	29.36	29.36	-1.08%	1,400,241
May 26, 2026	29.68	30.80	29.54	29.68	29.68	-0.90%	1,318,207
May 22, 2026	30.29	30.80	29.73	29.95	29.95	-0.63%	639,882
May 21, 2026	29.55	30.70	29.50	30.14	30.14	0.50%	1,794,578
May 20, 2026	28.60	30.10	28.00	29.99	29.99	4.75%	1,581,338
May 19, 2026	29.57	29.57	28.59	28.63	28.63	-0.83%	1,470,225
May 18, 2026	27.74	29.44	27.73	28.87	28.87	3.51%	1,760,472
May 15, 2026	27.95	28.44	27.63	27.89	27.89	-0.18%	1,236,296
May 14, 2026	27.61	28.67	27.06	27.94	27.94	1.45%	2,132,313
May 13, 2026	28.71	29.96	26.85	27.54	27.54	-8.90%	3,678,737
May 12, 2026	29.99	30.42	29.21	30.23	30.23	1.07%	2,934,806
May 11, 2026	29.46	30.52	29.00	29.91	29.91	0.37%	2,842,659
May 8, 2026	32.45	32.61	29.73	29.80	29.80	-8.67%	2,220,557
May 7, 2026	31.76	32.93	31.60	32.63	32.63	4.52%	2,399,013
May 6, 2026	31.66	32.00	30.91	31.22	31.22	-1.23%	1,422,438
May 5, 2026	31.84	32.50	31.16	31.61	31.61	-2.44%	2,042,701
May 4, 2026	31.46	33.24	31.21	32.40	32.40	2.99%	2,014,092
May 1, 2026	31.75	32.75	30.58	31.46	31.46	0.29%	1,702,600
Apr 30, 2026	31.37	31.77	30.54	31.37	31.37	-0.13%	1,248,722
Apr 29, 2026	31.67	32.23	31.24	31.41	31.41	-1.66%	1,160,538
Apr 28, 2026	32.29	32.67	31.22	31.94	31.94	-0.68%	1,021,590
Apr 27, 2026	31.60	32.54	31.44	32.16	32.16	1.74%	1,076,682
Apr 24, 2026	31.25	31.67	30.87	31.61	31.61	2.50%	794,910
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%	1,145,841
Apr 21, 2026	33.18	34.28	32.24	32.50	32.50	-1.66%	1,323,492
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%	847,384
Apr 16, 2026	33.77	34.50	33.32	33.71	33.71	1.23%	1,152,381
Apr 15, 2026	31.55	33.54	31.55	33.30	33.30	5.92%	794,425
Apr 14, 2026	30.96	31.73	30.67	31.44	31.44	2.95%	636,242
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