Global-E Online Ltd (NQ: GLBE )

38.44 -0.55 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 30.21 32.81 29.90 32.23 1,249,490 +2.27(+7.58%)
Mar 30, 2023 30.00 31.04 29.75 29.96 814,281 +0.09(+0.30%)
Mar 29, 2023 29.24 29.93 28.94 29.87 1,119,561 +1.46(+5.14%)
Mar 28, 2023 29.14 29.39 28.18 28.41 589,477 -0.83(-2.84%)
Mar 27, 2023 29.20 29.47 28.69 29.24 902,296 +0.06(+0.21%)
Mar 24, 2023 29.34 29.68 28.62 29.18 976,441 -0.52(-1.75%)
Mar 23, 2023 29.01 30.23 28.65 29.70 1,535,620 +1.42(+5.02%)
Mar 22, 2023 28.67 29.50 28.26 28.28 938,183 -0.51(-1.77%)
Mar 21, 2023 28.54 29.29 28.06 28.79 975,498 +0.70(+2.49%)
Mar 20, 2023 28.74 29.10 27.76 28.09 1,258,303 -0.65(-2.26%)
Mar 17, 2023 28.30 28.93 27.64 28.74 919,024 +0.45(+1.59%)
Mar 16, 2023 27.27 28.33 26.85 28.29 1,015,946 +0.78(+2.84%)
Mar 15, 2023 27.30 27.70 26.50 27.51 982,208 -0.20(-0.72%)
Mar 14, 2023 27.27 28.18 27.13 27.71 1,351,178 +1.05(+3.94%)
Mar 13, 2023 25.40 27.28 24.26 26.66 2,409,582 +0.90(+3.49%)
Mar 10, 2023 26.96 26.96 25.27 25.76 1,428,504 -1.19(-4.42%)
Mar 09, 2023 28.05 29.04 26.70 26.95 1,361,336 -1.25(-4.43%)
Mar 08, 2023 27.92 28.25 27.27 28.20 799,936 +0.15(+0.53%)
Mar 07, 2023 28.47 28.61 27.90 28.05 1,246,208 -0.50(-1.75%)
Mar 06, 2023 29.15 29.61 28.39 28.55 1,140,582 -0.39(-1.35%)
Mar 03, 2023 28.87 29.24 28.59 28.94 818,598 +0.49(+1.72%)
Mar 02, 2023 27.76 28.78 26.92 28.45 1,051,157 +0.30(+1.07%)
Mar 01, 2023 28.23 28.82 27.75 28.15 1,082,911 -0.15(-0.53%)
Feb 28, 2023 29.12 30.23 28.09 28.30 2,792,210 -0.79(-2.72%)
Feb 27, 2023 29.54 29.54 28.51 29.09 1,052,002 -0.05(-0.17%)
Feb 24, 2023 28.98 29.89 28.59 29.14 1,267,874 -0.61(-2.05%)
Feb 23, 2023 30.45 30.79 28.22 29.75 1,354,809 +0.25(+0.85%)
Feb 22, 2023 27.48 29.98 27.36 29.50 2,136,586 +3.40(+13.03%)
Feb 21, 2023 26.30 26.94 25.70 26.10 1,734,258 -0.25(-0.95%)
Feb 17, 2023 27.26 27.68 26.18 26.35 975,937 -1.54(-5.52%)
Feb 16, 2023 29.78 30.19 27.87 27.89 1,105,808 -2.87(-9.33%)
Feb 15, 2023 29.75 30.85 29.35 30.76 817,565 +0.81(+2.70%)
Feb 14, 2023 28.13 30.45 27.64 29.95 1,023,103 +1.35(+4.72%)
Feb 13, 2023 28.28 28.61 27.35 28.60 697,416 +1.34(+4.92%)
Feb 10, 2023 27.70 28.33 27.06 27.26 549,230 -0.93(-3.30%)
Feb 09, 2023 29.19 29.65 28.05 28.19 609,043 -0.24(-0.84%)
Feb 08, 2023 29.40 29.84 28.41 28.43 642,533 -1.23(-4.15%)
Feb 07, 2023 29.56 29.94 27.92 29.66 974,370 -0.12(-0.40%)
Feb 06, 2023 29.72 30.90 29.35 29.78 770,722 -0.60(-1.97%)
Feb 03, 2023 30.91 32.21 30.19 30.38 965,645 -2.36(-7.21%)
Feb 02, 2023 32.15 34.82 32.04 32.74 4,102,466 +1.48(+4.73%)
Feb 01, 2023 29.95 31.59 29.06 31.26 1,065,695 +1.29(+4.30%)
Jan 31, 2023 28.42 31.10 28.30 29.97 1,502,920 +1.80(+6.39%)
Jan 30, 2023 27.71 28.52 27.61 28.17 950,323 -0.19(-0.67%)
Jan 27, 2023 26.28 28.65 26.28 28.36 1,080,774 +1.62(+6.06%)
Jan 26, 2023 26.70 26.93 25.78 26.74 984,854 +1.02(+3.97%)
Jan 25, 2023 24.80 26.10 24.14 25.72 675,936 +0.19(+0.74%)
Jan 24, 2023 26.47 27.00 25.22 25.53 589,876 -1.36(-5.06%)
Jan 23, 2023 25.49 26.96 25.12 26.89 820,188 +1.78(+7.09%)
Jan 20, 2023 24.50 25.22 24.13 25.11 451,876 +1.13(+4.71%)
Jan 19, 2023 23.95 24.46 23.50 23.98 665,403 -0.44(-1.80%)
Jan 18, 2023 25.29 25.68 24.17 24.42 937,247 -0.35(-1.41%)
Jan 17, 2023 24.17 25.64 23.61 24.77 1,298,680 +0.46(+1.89%)
Jan 13, 2023 23.62 24.55 23.62 24.31 631,698 +0.06(+0.25%)
Jan 12, 2023 23.14 24.27 22.35 24.25 718,571 +1.26(+5.48%)
Jan 11, 2023 23.15 23.59 22.70 22.99 701,547 +0.56(+2.50%)
Jan 10, 2023 22.20 22.78 21.62 22.43 699,437 -0.07(-0.31%)
Jan 09, 2023 21.46 23.20 21.20 22.50 1,859,880 +1.54(+7.35%)
Jan 06, 2023 20.52 20.97 19.59 20.96 691,039 +0.53(+2.59%)
Jan 05, 2023 21.87 21.87 20.00 20.43 844,690 -1.92(-8.59%)
Jan 04, 2023 21.35 22.38 20.82 22.35 749,624 +1.60(+7.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.