Global-E Online Ltd. (GLBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 28.50 | 29.84 | 28.48 | 29.13 | 29.13 | 3,775,000 |
| May 16, 2024 | 29.30 | 29.56 | 28.11 | 28.40 | 28.40 | 2,366,000 |
| May 15, 2024 | 30.13 | 30.25 | 29.11 | 29.51 | 29.51 | 1,417,400 |
| May 14, 2024 | 29.97 | 30.67 | 29.48 | 29.81 | 29.81 | 979,500 |
| May 13, 2024 | 29.85 | 31.14 | 29.43 | 29.75 | 29.75 | 1,630,400 |
| May 10, 2024 | 30.00 | 30.30 | 29.09 | 29.55 | 29.55 | 1,510,700 |
| May 09, 2024 | 30.00 | 30.49 | 29.80 | 29.94 | 29.94 | 1,502,200 |
| May 08, 2024 | 31.84 | 31.98 | 29.72 | 29.86 | 29.86 | 3,287,200 |
| May 07, 2024 | 32.50 | 32.89 | 32.10 | 32.69 | 32.69 | 1,088,400 |
| May 06, 2024 | 32.00 | 32.78 | 31.50 | 32.78 | 32.78 | 1,229,300 |
| May 03, 2024 | 33.02 | 33.12 | 31.76 | 31.92 | 31.92 | 1,394,300 |
| May 02, 2024 | 33.66 | 33.66 | 32.16 | 32.39 | 32.39 | 892,000 |
| May 01, 2024 | 33.63 | 34.20 | 32.80 | 33.10 | 33.10 | 701,700 |
| Apr 30, 2024 | 33.30 | 33.80 | 32.97 | 33.53 | 33.53 | 640,000 |
| Apr 29, 2024 | 34.08 | 34.57 | 33.37 | 33.63 | 33.63 | 892,400 |
| Apr 26, 2024 | 33.24 | 34.22 | 32.96 | 33.61 | 33.61 | 696,900 |
| Apr 25, 2024 | 32.64 | 33.13 | 32.10 | 32.81 | 32.81 | 601,000 |
| Apr 24, 2024 | 34.18 | 34.28 | 33.11 | 33.53 | 33.53 | 581,700 |
| Apr 23, 2024 | 32.81 | 34.30 | 32.77 | 33.93 | 33.93 | 759,700 |
| Apr 22, 2024 | 33.53 | 33.70 | 32.44 | 32.68 | 32.68 | 745,300 |
| Apr 19, 2024 | 33.98 | 34.03 | 32.68 | 33.00 | 33.00 | 1,193,800 |
| Apr 18, 2024 | 33.66 | 34.68 | 33.21 | 33.69 | 33.69 | 779,700 |
| Apr 17, 2024 | 34.15 | 34.76 | 33.36 | 33.43 | 33.43 | 913,600 |
| Apr 16, 2024 | 33.22 | 34.08 | 32.70 | 33.95 | 33.95 | 960,200 |
| Apr 15, 2024 | 34.46 | 34.46 | 33.05 | 33.26 | 33.26 | 942,200 |
| Apr 12, 2024 | 35.21 | 35.50 | 34.41 | 34.43 | 34.43 | 635,900 |
| Apr 11, 2024 | 35.38 | 36.08 | 34.85 | 35.76 | 35.76 | 1,537,600 |
| Apr 10, 2024 | 35.33 | 35.90 | 34.52 | 35.21 | 35.21 | 1,077,600 |
| Apr 09, 2024 | 36.91 | 37.20 | 36.38 | 36.51 | 36.51 | 1,050,900 |
| Apr 08, 2024 | 34.08 | 36.75 | 33.99 | 36.38 | 36.38 | 2,498,200 |
| Apr 05, 2024 | 33.98 | 34.25 | 33.39 | 33.83 | 33.83 | 1,282,100 |
| Apr 04, 2024 | 35.29 | 35.57 | 34.05 | 34.12 | 34.12 | 1,321,600 |
| Apr 03, 2024 | 35.20 | 35.62 | 34.46 | 34.68 | 34.68 | 961,500 |
| Apr 02, 2024 | 35.46 | 36.37 | 34.90 | 35.67 | 35.67 | 1,193,700 |
| Apr 01, 2024 | 36.37 | 36.61 | 35.75 | 36.30 | 36.30 | 1,497,000 |
| Mar 28, 2024 | 36.36 | 37.20 | 36.15 | 36.35 | 36.35 | 713,400 |
| Mar 27, 2024 | 36.83 | 36.83 | 35.76 | 36.22 | 36.22 | 823,600 |
| Mar 26, 2024 | 36.62 | 36.79 | 36.20 | 36.29 | 36.29 | 731,200 |
| Mar 25, 2024 | 36.71 | 37.37 | 36.22 | 36.34 | 36.34 | 419,200 |
| Mar 22, 2024 | 37.45 | 37.79 | 36.62 | 36.71 | 36.71 | 651,200 |
| Mar 21, 2024 | 37.85 | 38.38 | 37.56 | 37.60 | 37.60 | 1,129,600 |
| Mar 20, 2024 | 35.75 | 37.45 | 35.31 | 37.24 | 37.24 | 1,478,200 |
| Mar 19, 2024 | 33.89 | 35.72 | 33.79 | 35.62 | 35.62 | 1,195,800 |
| Mar 18, 2024 | 33.83 | 34.16 | 33.15 | 34.11 | 34.11 | 892,900 |
| Mar 15, 2024 | 34.02 | 34.53 | 33.22 | 33.31 | 33.31 | 1,577,100 |
| Mar 14, 2024 | 36.07 | 36.72 | 34.15 | 34.37 | 34.37 | 1,728,200 |
| Mar 13, 2024 | 34.71 | 36.30 | 34.71 | 35.95 | 35.95 | 1,589,400 |
| Mar 12, 2024 | 33.55 | 34.87 | 33.44 | 34.58 | 34.58 | 1,299,900 |
| Mar 11, 2024 | 33.70 | 34.31 | 33.43 | 33.49 | 33.49 | 784,400 |
| Mar 08, 2024 | 33.75 | 34.62 | 33.16 | 33.70 | 33.70 | 1,048,100 |
| Mar 07, 2024 | 33.10 | 34.00 | 32.62 | 33.57 | 33.57 | 1,153,400 |
| Mar 06, 2024 | 32.76 | 33.51 | 32.26 | 32.58 | 32.58 | 1,572,700 |
| Mar 05, 2024 | 32.84 | 33.13 | 32.07 | 32.46 | 32.46 | 1,616,900 |
| Mar 04, 2024 | 34.00 | 34.20 | 33.27 | 33.39 | 33.39 | 822,000 |
| Mar 01, 2024 | 33.89 | 34.67 | 33.82 | 33.98 | 33.98 | 1,449,500 |
| Feb 29, 2024 | 34.77 | 34.86 | 33.83 | 33.87 | 33.87 | 1,997,100 |
| Feb 28, 2024 | 33.95 | 34.92 | 33.95 | 34.20 | 34.20 | 1,588,200 |
| Feb 27, 2024 | 33.41 | 34.70 | 33.41 | 34.35 | 34.35 | 1,623,800 |
| Feb 26, 2024 | 33.29 | 33.75 | 32.66 | 33.44 | 33.44 | 1,533,700 |
| Feb 23, 2024 | 32.39 | 33.66 | 31.80 | 33.11 | 33.11 | 1,965,700 |
| Feb 22, 2024 | 34.02 | 34.95 | 32.07 | 32.41 | 32.41 | 2,927,100 |
| Feb 21, 2024 | 34.00 | 36.46 | 33.33 | 33.49 | 33.49 | 4,508,800 |
| Feb 20, 2024 | 40.37 | 40.92 | 39.25 | 40.31 | 40.31 | 2,281,100 |
| Feb 16, 2024 | 40.97 | 41.95 | 40.57 | 40.98 | 40.98 | 854,600 |
| Feb 15, 2024 | 41.05 | 41.87 | 40.81 | 41.74 | 41.74 | 1,245,300 |
| Feb 14, 2024 | 40.74 | 41.03 | 40.19 | 40.93 | 40.93 | 665,300 |
| Feb 13, 2024 | 40.21 | 41.39 | 39.41 | 39.98 | 39.98 | 944,600 |
| Feb 12, 2024 | 41.95 | 42.88 | 41.31 | 41.42 | 41.42 | 814,600 |
| Feb 09, 2024 | 40.88 | 42.15 | 40.62 | 42.09 | 42.09 | 996,800 |
| Feb 08, 2024 | 39.34 | 41.10 | 39.13 | 40.15 | 40.15 | 814,100 |
| Feb 07, 2024 | 39.91 | 40.10 | 39.13 | 39.59 | 39.59 | 389,900 |
| Feb 06, 2024 | 39.22 | 39.70 | 38.97 | 39.46 | 39.46 | 437,700 |
| Feb 05, 2024 | 38.89 | 39.17 | 37.86 | 38.91 | 38.91 | 786,100 |
| Feb 02, 2024 | 37.35 | 39.22 | 37.26 | 39.07 | 39.07 | 687,800 |
| Feb 01, 2024 | 38.30 | 38.81 | 37.26 | 37.35 | 37.35 | 779,000 |
| Jan 31, 2024 | 38.27 | 39.08 | 37.63 | 37.77 | 37.77 | 800,300 |
| Jan 30, 2024 | 40.48 | 40.48 | 38.58 | 38.94 | 38.94 | 953,300 |
| Jan 29, 2024 | 38.78 | 40.61 | 38.75 | 40.51 | 40.51 | 882,300 |
| Jan 26, 2024 | 37.43 | 39.54 | 37.30 | 38.75 | 38.75 | 829,700 |
| Jan 25, 2024 | 37.49 | 38.12 | 37.16 | 37.30 | 37.30 | 546,300 |
| Jan 24, 2024 | 38.08 | 38.26 | 36.90 | 37.09 | 37.09 | 486,000 |
| Jan 23, 2024 | 38.55 | 38.55 | 37.21 | 37.42 | 37.42 | 675,400 |
| Jan 22, 2024 | 37.84 | 38.94 | 37.43 | 38.00 | 38.00 | 781,100 |
| Jan 19, 2024 | 38.26 | 38.30 | 37.38 | 37.47 | 37.47 | 975,800 |
| Jan 18, 2024 | 39.30 | 39.30 | 37.53 | 38.04 | 38.04 | 932,800 |
| Jan 17, 2024 | 38.12 | 38.88 | 37.38 | 38.65 | 38.65 | 1,094,900 |
| Jan 16, 2024 | 38.85 | 39.33 | 38.39 | 38.68 | 38.68 | 848,000 |
| Jan 12, 2024 | 39.96 | 41.00 | 39.33 | 39.49 | 39.49 | 585,400 |
| Jan 11, 2024 | 39.30 | 40.43 | 38.57 | 40.24 | 40.24 | 840,000 |
| Jan 10, 2024 | 39.44 | 40.34 | 39.13 | 39.46 | 39.46 | 453,800 |
| Jan 09, 2024 | 38.53 | 39.38 | 38.53 | 39.26 | 39.26 | 490,700 |
| Jan 08, 2024 | 37.72 | 39.30 | 37.72 | 39.03 | 39.03 | 626,600 |
| Jan 05, 2024 | 37.11 | 38.08 | 37.11 | 37.35 | 37.35 | 604,300 |
| Jan 04, 2024 | 36.89 | 37.54 | 36.71 | 37.05 | 37.05 | 785,700 |
| Jan 03, 2024 | 37.56 | 38.42 | 37.05 | 37.28 | 37.28 | 1,064,100 |
| Jan 02, 2024 | 39.13 | 39.47 | 37.79 | 38.69 | 38.69 | 1,128,000 |
| Dec 29, 2023 | 40.15 | 40.50 | 39.09 | 39.63 | 39.63 | 691,400 |
| Dec 28, 2023 | 40.50 | 40.72 | 39.98 | 40.36 | 40.36 | 362,200 |
| Dec 27, 2023 | 40.33 | 40.77 | 40.14 | 40.61 | 40.61 | 523,600 |
| Dec 26, 2023 | 40.05 | 40.47 | 39.61 | 40.12 | 40.12 | 498,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.