Skip to main content

Global-E Online Ltd (NQ: GLBE )

36.81 -0.09 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 36.93 37.31 36.29 36.81 956,706 -0.09(-0.24%)
Jul 11, 2024 36.76 37.34 36.42 36.90 1,243,428 +0.76(+2.10%)
Jul 10, 2024 36.81 37.14 36.06 36.14 593,781 -0.29(-0.80%)
Jul 09, 2024 36.38 36.71 35.91 36.43 542,624 -0.04(-0.11%)
Jul 08, 2024 35.85 36.65 35.22 36.47 590,133 +0.57(+1.59%)
Jul 05, 2024 35.77 36.49 35.75 35.90 745,367 -0.06(-0.17%)
Jul 03, 2024 36.39 36.58 35.70 35.96 358,626 -0.37(-1.02%)
Jul 02, 2024 37.00 37.39 36.15 36.33 719,484 -0.64(-1.73%)
Jul 01, 2024 36.68 37.20 35.88 36.97 1,362,160 +0.70(+1.93%)
Jun 28, 2024 36.36 36.89 35.68 36.27 1,849,641 +0.42(+1.17%)
Jun 27, 2024 33.52 36.05 33.39 35.85 2,642,075 +2.46(+7.37%)
Jun 26, 2024 32.67 33.53 32.47 33.39 626,395 +0.68(+2.08%)
Jun 25, 2024 32.10 32.84 31.61 32.71 782,205 +0.61(+1.90%)
Jun 24, 2024 31.21 32.33 31.11 32.10 843,585 +0.89(+2.85%)
Jun 21, 2024 31.11 31.37 30.73 31.21 898,460 +0.10(+0.32%)
Jun 20, 2024 30.79 31.27 30.43 31.11 905,932 +0.25(+0.81%)
Jun 18, 2024 31.63 31.78 30.82 30.86 825,594 -0.80(-2.53%)
Jun 17, 2024 32.11 32.11 31.06 31.66 928,373 -0.34(-1.06%)
Jun 14, 2024 30.84 32.13 30.81 32.00 1,147,485 +0.92(+2.96%)
Jun 13, 2024 31.96 32.38 31.08 31.08 799,942 -0.78(-2.45%)
Jun 12, 2024 32.25 32.79 31.73 31.86 875,283 +0.46(+1.46%)
Jun 11, 2024 31.49 32.18 31.20 31.40 1,160,847 -0.08(-0.25%)
Jun 10, 2024 29.93 31.62 29.93 31.48 1,124,461 +1.48(+4.93%)
Jun 07, 2024 29.62 30.29 29.47 30.00 1,069,795 -0.15(-0.50%)
Jun 06, 2024 30.23 30.37 29.63 30.15 1,114,876 -0.24(-0.79%)
Jun 05, 2024 30.46 30.55 29.71 30.39 1,297,944 +0.18(+0.58%)
Jun 04, 2024 30.99 31.11 30.11 30.21 696,820 -1.09(-3.50%)
Jun 03, 2024 31.28 31.70 31.00 31.31 957,935 +0.09(+0.29%)
May 31, 2024 32.13 32.49 30.75 31.22 1,191,410 -0.61(-1.92%)
May 30, 2024 31.38 32.41 31.30 31.83 1,417,220 +0.60(+1.92%)
May 29, 2024 30.14 31.56 30.13 31.23 1,515,485 +0.65(+2.13%)
May 28, 2024 29.45 30.77 29.20 30.58 1,553,512 +1.16(+3.94%)
May 24, 2024 29.46 29.78 29.10 29.42 724,179 -0.03(-0.10%)
May 23, 2024 30.73 30.93 29.32 29.45 1,391,557 -1.35(-4.38%)
May 22, 2024 30.09 30.92 30.09 30.80 1,246,075 +0.76(+2.53%)
May 21, 2024 31.01 31.85 29.97 30.04 1,750,810 -0.65(-2.12%)
May 20, 2024 34.20 34.94 29.85 30.69 5,571,756 +1.56(+5.36%)
May 17, 2024 28.50 29.84 28.48 29.13 3,796,903 +0.73(+2.57%)
May 16, 2024 29.30 29.56 28.11 28.40 2,366,020 -1.11(-3.76%)
May 15, 2024 30.13 30.25 29.11 29.51 1,417,026 -0.30(-1.01%)
May 14, 2024 29.97 30.67 29.48 29.81 979,486 +0.06(+0.20%)
May 13, 2024 29.85 31.14 29.43 29.75 1,630,433 +0.20(+0.68%)
May 10, 2024 30.00 30.30 29.09 29.55 1,510,711 -0.39(-1.30%)
May 09, 2024 30.00 30.49 29.80 29.94 1,502,178 +0.08(+0.27%)
May 08, 2024 31.84 31.98 29.72 29.86 3,287,136 -2.83(-8.66%)
May 07, 2024 32.50 32.89 32.10 32.69 1,088,366 -0.09(-0.27%)
May 06, 2024 32.00 32.78 31.50 32.78 1,229,538 +0.86(+2.69%)
May 03, 2024 33.02 33.12 31.76 31.92 1,394,294 -0.47(-1.45%)
May 02, 2024 33.66 33.66 32.16 32.39 892,046 -0.71(-2.15%)
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.