Global-E Online Ltd (NQ: GLBE )

40.31 -0.67 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 40.37 40.91 39.25 40.31 2,278,048 -0.67(-1.63%)
Feb 16, 2024 40.97 41.95 40.57 40.98 854,585 -0.76(-1.82%)
Feb 15, 2024 41.05 41.87 40.81 41.74 1,245,308 +0.81(+1.98%)
Feb 14, 2024 40.74 41.03 40.19 40.93 665,347 +0.95(+2.38%)
Feb 13, 2024 40.21 41.39 39.41 39.98 944,599 -1.44(-3.48%)
Feb 12, 2024 41.95 42.88 41.31 41.42 814,560 -0.67(-1.59%)
Feb 09, 2024 40.88 42.15 40.62 42.09 996,803 +1.94(+4.83%)
Feb 08, 2024 39.34 41.10 39.12 40.15 814,143 +0.56(+1.41%)
Feb 07, 2024 39.91 40.10 39.12 39.59 389,882 +0.13(+0.33%)
Feb 06, 2024 39.22 39.70 38.97 39.46 437,712 +0.55(+1.41%)
Feb 05, 2024 38.89 39.17 37.86 38.91 786,100 -0.16(-0.41%)
Feb 02, 2024 37.35 39.22 37.26 39.07 687,780 +1.72(+4.61%)
Feb 01, 2024 38.30 38.81 37.26 37.35 778,551 -0.42(-1.11%)
Jan 31, 2024 38.27 39.08 37.63 37.77 800,317 -1.17(-3.00%)
Jan 30, 2024 40.48 40.48 38.58 38.94 953,339 -1.57(-3.88%)
Jan 29, 2024 38.78 40.61 38.75 40.51 882,348 +1.76(+4.54%)
Jan 26, 2024 37.43 39.54 37.30 38.75 829,739 +1.45(+3.89%)
Jan 25, 2024 37.49 38.12 37.16 37.30 545,737 +0.21(+0.57%)
Jan 24, 2024 38.08 38.26 36.90 37.09 485,954 -0.33(-0.88%)
Jan 23, 2024 38.55 38.55 37.21 37.42 676,460 -0.58(-1.53%)
Jan 22, 2024 37.84 38.94 37.43 38.00 781,086 +0.53(+1.41%)
Jan 19, 2024 38.26 38.30 37.38 37.47 976,137 -0.57(-1.50%)
Jan 18, 2024 39.30 39.30 37.53 38.04 932,780 -0.61(-1.58%)
Jan 17, 2024 38.12 38.88 37.38 38.65 1,094,870 -0.03(-0.08%)
Jan 16, 2024 38.85 39.33 38.39 38.68 848,022 -0.81(-2.05%)
Jan 12, 2024 39.96 41.00 39.33 39.49 585,950 -0.75(-1.86%)
Jan 11, 2024 39.30 40.38 38.57 40.24 839,552 +0.78(+1.98%)
Jan 10, 2024 39.44 40.34 39.13 39.46 453,752 +0.20(+0.51%)
Jan 09, 2024 38.53 39.38 38.53 39.26 490,693 +0.23(+0.59%)
Jan 08, 2024 37.72 39.30 37.72 39.03 626,622 +1.68(+4.50%)
Jan 05, 2024 37.11 38.08 37.11 37.35 604,251 +0.30(+0.81%)
Jan 04, 2024 36.89 37.54 36.71 37.05 785,205 -0.23(-0.62%)
Jan 03, 2024 37.56 38.41 37.05 37.28 1,063,840 -1.41(-3.64%)
Jan 02, 2024 39.13 39.47 37.79 38.69 1,127,973 -0.94(-2.37%)
Dec 29, 2023 40.15 40.50 39.09 39.63 691,368 -0.73(-1.81%)
Dec 28, 2023 40.50 40.72 39.98 40.36 362,232 -0.25(-0.62%)
Dec 27, 2023 40.33 40.77 40.14 40.61 523,553 +0.49(+1.22%)
Dec 26, 2023 40.05 40.47 39.61 40.12 498,583 +0.25(+0.63%)
Dec 22, 2023 40.50 40.88 39.56 39.87 714,779 -0.51(-1.26%)
Dec 21, 2023 39.65 40.43 39.21 40.38 772,046 +1.64(+4.23%)
Dec 20, 2023 40.14 40.80 38.56 38.74 1,038,361 -1.60(-3.97%)
Dec 19, 2023 40.48 41.50 39.28 40.34 1,005,522 +0.48(+1.20%)
Dec 18, 2023 39.29 40.11 38.62 39.86 860,546 +0.57(+1.45%)
Dec 15, 2023 38.79 39.42 37.51 39.29 1,630,146 +0.58(+1.50%)
Dec 14, 2023 37.43 38.90 37.37 38.71 1,610,236 +1.82(+4.93%)
Dec 13, 2023 35.22 36.98 35.09 36.89 1,393,287 +1.82(+5.19%)
Dec 12, 2023 35.49 35.50 34.78 35.07 627,749 -0.39(-1.10%)
Dec 11, 2023 34.00 35.64 33.46 35.46 1,584,061 +1.31(+3.84%)
Dec 08, 2023 34.01 35.03 33.82 34.15 1,542,116 -0.30(-0.87%)
Dec 07, 2023 35.00 35.14 34.32 34.45 1,020,725 -1.01(-2.85%)
Dec 06, 2023 36.81 37.24 35.46 35.46 828,910 -1.10(-3.01%)
Dec 05, 2023 35.98 37.48 35.93 36.56 1,048,429 +0.09(+0.25%)
Dec 04, 2023 35.90 37.13 35.80 36.47 1,932,560 -0.05(-0.14%)
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.