Skip to main content

Global-E Online Ltd (NQ: GLBE )

36.35 +0.13 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 34.19 35.67 33.33 35.11 1,129,000 +0.93(+2.72%)
Oct 30, 2023 32.91 34.23 31.93 34.18 1,619,918 +1.80(+5.56%)
Oct 27, 2023 33.32 33.63 32.02 32.38 1,410,099 -0.37(-1.13%)
Oct 26, 2023 33.55 34.03 32.38 32.75 1,465,358 -0.83(-2.47%)
Oct 25, 2023 35.10 35.27 33.43 33.58 1,046,011 -1.84(-5.19%)
Oct 24, 2023 34.95 35.87 34.67 35.42 504,588 +0.88(+2.55%)
Oct 23, 2023 34.42 35.03 34.27 34.54 774,195 -0.46(-1.31%)
Oct 20, 2023 35.34 35.69 34.46 35.00 744,453 -0.34(-0.96%)
Oct 19, 2023 35.89 36.31 35.08 35.34 721,385 -0.51(-1.42%)
Oct 18, 2023 35.53 36.15 35.47 35.85 700,855 -0.13(-0.36%)
Oct 17, 2023 36.07 36.85 35.61 35.98 789,463 -0.67(-1.83%)
Oct 16, 2023 34.92 36.78 34.51 36.65 1,052,789 +1.42(+4.03%)
Oct 13, 2023 36.00 36.43 34.95 35.23 1,120,669 -0.67(-1.87%)
Oct 12, 2023 35.77 37.06 35.48 35.90 1,308,236 +0.26(+0.73%)
Oct 11, 2023 36.79 37.19 34.87 35.64 2,032,841 -0.60(-1.66%)
Oct 10, 2023 37.44 38.44 36.18 36.24 1,570,455 -1.21(-3.23%)
Oct 09, 2023 37.81 38.45 36.56 37.45 1,397,084 -2.60(-6.49%)
Oct 06, 2023 38.21 40.10 37.70 40.05 947,896 +1.27(+3.27%)
Oct 05, 2023 37.73 38.82 36.95 38.78 906,894 +1.05(+2.78%)
Oct 04, 2023 37.21 38.02 36.73 37.73 767,873 +0.71(+1.92%)
Oct 03, 2023 38.50 38.71 36.99 37.02 649,964 -2.16(-5.51%)
Oct 02, 2023 39.60 40.81 38.99 39.18 741,587 -0.56(-1.41%)
Sep 29, 2023 39.69 40.49 39.43 39.74 904,728 +0.90(+2.32%)
Sep 28, 2023 36.94 39.31 36.60 38.84 749,773 +1.66(+4.46%)
Sep 27, 2023 37.80 38.34 36.88 37.18 778,575 -0.21(-0.56%)
Sep 26, 2023 38.51 38.85 37.17 37.39 922,939 -1.40(-3.61%)
Sep 25, 2023 36.67 38.84 38.44 38.79 900,117 +1.67(+4.50%)
Sep 22, 2023 37.61 38.30 36.59 37.12 1,293,248 +0.54(+1.48%)
Sep 21, 2023 36.88 37.07 36.38 36.58 1,102,893 -1.14(-3.02%)
Sep 20, 2023 37.16 38.35 36.96 37.72 1,063,253 +0.79(+2.14%)
Sep 19, 2023 38.10 38.20 36.45 36.93 1,512,456 -1.47(-3.83%)
Sep 18, 2023 37.16 38.92 37.01 38.40 869,062 +0.78(+2.07%)
Sep 15, 2023 36.39 38.21 35.96 37.62 1,439,500 +0.91(+2.48%)
Sep 14, 2023 38.31 38.59 36.63 36.71 1,841,516 -1.50(-3.93%)
Sep 13, 2023 40.14 41.09 38.20 38.21 1,441,877 -2.00(-4.97%)
Sep 12, 2023 40.84 41.72 40.15 40.21 789,351 -0.84(-2.05%)
Sep 11, 2023 40.47 41.24 39.89 41.05 1,259,211 +0.98(+2.45%)
Sep 08, 2023 41.76 42.51 39.65 40.07 1,780,168 -1.68(-4.02%)
Sep 07, 2023 40.73 41.90 39.46 41.75 1,110,216 +0.63(+1.53%)
Sep 06, 2023 39.65 41.22 39.65 41.12 1,197,674 +1.17(+2.93%)
Sep 05, 2023 39.69 40.34 39.34 39.95 1,306,496 -0.05(-0.12%)
Sep 01, 2023 40.35 40.61 38.83 40.00 1,198,254 +0.37(+0.93%)
Aug 31, 2023 40.88 41.14 38.88 39.63 11,996,236 -1.54(-3.74%)
Aug 30, 2023 40.25 41.28 40.19 41.17 1,441,804 +0.67(+1.65%)
Aug 29, 2023 39.63 41.84 39.51 40.50 1,836,231 +0.79(+1.99%)
Aug 28, 2023 39.53 39.99 38.74 39.71 868,514 +0.71(+1.82%)
Aug 25, 2023 37.99 39.42 37.95 39.00 1,050,206 +1.07(+2.82%)
Aug 24, 2023 39.99 39.99 37.91 37.93 671,250 -1.58(-4.00%)
Aug 23, 2023 37.88 39.81 37.71 39.51 979,674 +1.83(+4.86%)
Aug 22, 2023 37.86 38.72 37.30 37.68 828,829 +0.48(+1.29%)
Aug 21, 2023 36.86 37.63 36.80 37.20 895,926 +0.43(+1.17%)
Aug 18, 2023 35.38 37.26 34.75 36.77 1,247,538 +0.31(+0.85%)
Aug 17, 2023 37.86 37.89 36.46 36.46 949,241 -1.23(-3.26%)
Aug 16, 2023 37.30 37.98 36.98 37.69 698,030 +0.36(+0.96%)
Aug 15, 2023 38.65 38.89 37.32 37.33 743,694 -1.58(-4.06%)
Aug 14, 2023 36.60 39.00 36.35 38.91 1,622,472 +2.03(+5.50%)
Aug 11, 2023 36.16 37.47 35.87 36.88 1,381,951 +0.08(+0.22%)
Aug 10, 2023 37.27 37.43 36.17 36.80 1,323,171 +0.06(+0.16%)
Aug 09, 2023 38.77 38.99 36.07 36.74 2,183,565 -2.04(-5.26%)
Aug 08, 2023 38.11 38.97 35.30 38.78 3,682,581 -2.04(-5.00%)
Aug 07, 2023 42.06 42.55 39.75 40.82 3,391,288 -0.31(-0.75%)
Aug 04, 2023 41.78 42.61 41.05 41.13 1,284,471 -0.29(-0.70%)
Aug 03, 2023 41.84 41.92 40.87 41.42 1,432,506 -0.56(-1.33%)
Aug 02, 2023 44.13 44.17 41.42 41.98 929,248 -2.97(-6.61%)
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.