Global-e Online Ltd. GLBE
NASDAQ · United States · Retail Trade
$39.73-0.33 (-0.82%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $39.73 | -0.82% | $40.11 | $40.47 | $39.63 | 1.40M |
| 2026-09-29 | $40.06 | +1.99% | $39.07 | $40.12 | $38.89 | 1.67M |
| 2026-09-28 | $39.28 | -2.22% | $39.55 | $40.37 | $38.42 | 1.71M |
| 2026-09-25 | $40.17 | -1.74% | $41.35 | $41.35 | $39.94 | 1.34M |
| 2026-09-24 | $40.88 | -0.87% | $41.24 | $42.30 | $40.42 | 1.52M |
| 2026-09-23 | $41.24 | -0.75% | $41.55 | $42.10 | $40.63 | 1.68M |
| 2026-09-22 | $41.55 | +4.69% | $40.00 | $42.39 | $39.89 | 2.11M |
| 2026-09-21 | $39.69 | +4.34% | $38.38 | $39.86 | $38.17 | 1.86M |
| 2026-09-18 | $38.04 | -0.89% | $38.02 | $38.36 | $37.50 | 2.16M |
| 2026-09-17 | $38.38 | +3.93% | $37.26 | $38.60 | $36.88 | 1.51M |
| 2026-09-16 | $36.93 | +1.23% | $36.45 | $37.24 | $36.14 | 3.03M |
| 2026-09-15 | $36.48 | -2.69% | $36.92 | $37.54 | $36.30 | 1.52M |
| 2026-09-14 | $37.49 | +0.83% | $37.18 | $38.10 | $37.18 | 1.71M |
| 2026-09-11 | $37.18 | +1.86% | $36.99 | $37.41 | $36.75 | 1.74M |
| 2026-09-10 | $36.50 | +1.08% | $35.57 | $36.65 | $35.53 | 1.05M |
| 2026-09-09 | $36.11 | -2.22% | $36.73 | $36.99 | $35.91 | 1.09M |
| 2026-09-08 | $36.93 | -3.75% | $37.89 | $37.97 | $36.36 | 1.08M |
| 2026-09-04 | $38.37 | +0.21% | $37.99 | $38.76 | $37.40 | 899.50K |
| 2026-09-03 | $38.29 | -1.31% | $38.99 | $39.67 | $38.04 | 1.22M |
| 2026-09-02 | $38.80 | +4.89% | $36.97 | $38.94 | $36.80 | 1.80M |
| 2026-09-01 | $36.99 | -0.96% | $37.77 | $37.82 | $36.89 | 1.39M |
| 2026-08-31 | $37.35 | -6.51% | $39.66 | $39.95 | $37.03 | 2.06M |
| 2026-08-28 | $39.95 | +1.16% | $39.67 | $40.18 | $39.01 | 923.60K |
| 2026-08-27 | $39.49 | +0.92% | $39.25 | $39.82 | $38.97 | 604.50K |
| 2026-08-26 | $39.13 | -0.76% | $39.29 | $39.57 | $38.80 | 593.60K |
| 2026-08-25 | $39.43 | -1.08% | $39.60 | $40.38 | $38.96 | 838.70K |
| 2026-08-24 | $39.86 | -1.70% | $40.52 | $40.99 | $39.68 | 983.10K |
| 2026-08-21 | $40.55 | -0.59% | $41.23 | $41.23 | $40.23 | 840.80K |
| 2026-08-20 | $40.79 | -1.09% | $40.86 | $41.20 | $40.19 | 796.30K |
| 2026-08-19 | $41.24 | -0.17% | $41.29 | $42.33 | $41.10 | 982.30K |
| 2026-08-18 | $41.31 | +0.32% | $41.32 | $41.86 | $40.96 | 914.20K |
| 2026-08-17 | $41.18 | -2.79% | $42.08 | $42.30 | $40.79 | 1.28M |
| 2026-08-14 | $42.36 | +0.40% | $42.00 | $42.74 | $41.36 | 1.58M |
| 2026-08-13 | $42.19 | +4.04% | $41.37 | $42.34 | $40.38 | 1.59M |
| 2026-08-12 | $40.55 | -0.76% | $41.06 | $43.99 | $39.65 | 3.68M |
| 2026-08-11 | $40.86 | -0.70% | $41.08 | $41.42 | $39.92 | 2.75M |
| 2026-08-10 | $41.15 | -2.76% | $41.07 | $42.15 | $40.88 | 3.00M |
| 2026-08-07 | $42.32 | +3.17% | $41.50 | $42.51 | $41.22 | 1.23M |
| 2026-08-06 | $41.02 | -1.32% | $40.97 | $41.20 | $40.46 | 1.18M |
| 2026-08-05 | $41.57 | +0.10% | $42.11 | $42.38 | $41.10 | 1.33M |
| 2026-08-04 | $41.53 | +3.31% | $40.44 | $41.57 | $40.31 | 1.02M |
| 2026-08-03 | $40.20 | +2.26% | $39.92 | $40.77 | $39.58 | 1.16M |
| 2026-07-31 | $39.31 | -1.40% | $40.03 | $40.03 | $38.89 | 1.00M |
| 2026-07-30 | $39.87 | -0.97% | $39.51 | $39.94 | $38.58 | 1.42M |
| 2026-07-29 | $40.26 | +3.50% | $38.75 | $40.31 | $38.47 | 2.73M |
| 2026-07-28 | $38.90 | +3.02% | $38.64 | $39.21 | $38.21 | 1.14M |
| 2026-07-27 | $37.76 | +4.28% | $36.66 | $38.22 | $36.66 | 1.16M |
| 2026-07-24 | $36.21 | +4.96% | $35.19 | $36.27 | $35.06 | 1.03M |
| 2026-07-23 | $34.50 | -2.95% | $35.08 | $35.58 | $33.87 | 1.23M |
| 2026-07-22 | $35.55 | -0.59% | $36.09 | $36.41 | $35.25 | 1.17M |
| 2026-07-21 | $35.76 | -2.24% | $36.07 | $36.46 | $34.87 | 4.61M |
| 2026-07-20 | $36.58 | -4.04% | $37.96 | $38.09 | $36.42 | 2.42M |
| 2026-07-17 | $38.12 | -0.60% | $37.84 | $38.49 | $37.56 | 607.80K |
| 2026-07-16 | $38.35 | -1.62% | $39.03 | $39.10 | $38.09 | 919.10K |
| 2026-07-15 | $38.98 | +0.59% | $39.03 | $40.00 | $38.91 | 1.03M |
| 2026-07-14 | $38.75 | +0.18% | $38.27 | $39.25 | $37.76 | 797.20K |
| 2026-07-13 | $38.68 | +0.52% | $38.49 | $38.90 | $37.80 | 599.60K |
| 2026-07-10 | $38.48 | +1.69% | $37.84 | $39.17 | $37.84 | 1.24M |
| 2026-07-09 | $37.84 | +5.17% | $35.85 | $37.89 | $35.22 | 1.27M |
| 2026-07-08 | $35.98 | -2.55% | $36.49 | $36.82 | $35.40 | 1.10M |
| 2026-07-07 | $36.92 | -1.05% | $37.54 | $37.99 | $36.83 | 1.39M |
| 2026-07-06 | $37.31 | +1.25% | $36.31 | $37.32 | $35.55 | 967.50K |
| 2026-07-02 | $36.85 | +2.85% | $35.83 | $37.68 | $35.83 | 1.51M |
| 2026-07-01 | $35.83 | +3.17% | $35.14 | $36.26 | $35.00 | 1.74M |
| 2026-06-30 | $34.73 | -2.74% | $35.35 | $36.04 | $34.46 | 1.82M |
| 2026-06-29 | $35.71 | -1.92% | $36.41 | $37.24 | $35.70 | 1.95M |
| 2026-06-26 | $36.41 | +6.06% | $34.50 | $36.64 | $33.76 | 2.72M |
| 2026-06-25 | $34.33 | +0.82% | $33.88 | $35.36 | $33.35 | 2.53M |
| 2026-06-24 | $34.05 | +5.84% | $32.20 | $34.26 | $31.78 | 1.32M |
| 2026-06-23 | $32.17 | +2.09% | $31.54 | $32.28 | $31.27 | 1.03M |
| 2026-06-22 | $31.51 | -4.05% | $32.56 | $33.37 | $31.36 | 1.72M |
| 2026-06-18 | $32.84 | +2.69% | $31.90 | $32.92 | $31.70 | 1.44M |
| 2026-06-17 | $31.98 | -0.93% | $31.98 | $32.74 | $31.64 | 2.19M |
| 2026-06-16 | $32.28 | +2.12% | $31.61 | $32.76 | $31.10 | 2.48M |
| 2026-06-15 | $31.61 | -3.42% | $33.19 | $33.79 | $31.49 | 1.97M |
| 2026-06-12 | $32.73 | -1.48% | $33.44 | $33.54 | $32.55 | 2.82M |
| 2026-06-11 | $33.22 | +1.50% | $32.68 | $33.47 | $32.03 | 2.28M |
| 2026-06-10 | $32.73 | +1.08% | $32.75 | $33.62 | $32.50 | 1.34M |
| 2026-06-09 | $32.38 | +0.72% | $32.15 | $32.99 | $31.57 | 1.28M |
| 2026-06-08 | $32.15 | +0.06% | $32.35 | $32.76 | $31.67 | 1.72M |
| 2026-06-05 | $32.13 | -2.31% | $32.78 | $33.35 | $32.05 | 1.21M |
| 2026-06-04 | $32.89 | +3.46% | $33.56 | $33.70 | $32.69 | 1.03M |
| 2026-06-03 | $31.79 | -4.53% | $32.64 | $32.90 | $31.06 | 1.45M |
| 2026-06-02 | $33.30 | -1.33% | $33.05 | $34.02 | $32.86 | 2.41M |
| 2026-06-01 | $33.75 | +10.15% | $30.91 | $34.22 | $30.71 | 4.19M |
| 2026-05-29 | $30.64 | +1.83% | $30.09 | $30.83 | $29.90 | 1.48M |
| 2026-05-28 | $30.09 | +2.49% | $29.49 | $30.38 | $29.33 | 1.59M |
| 2026-05-27 | $29.36 | -1.08% | $29.25 | $29.95 | $28.90 | 1.48M |
| 2026-05-26 | $29.68 | -0.90% | $29.68 | $30.80 | $29.54 | 1.34M |
| 2026-05-22 | $29.95 | -0.63% | $30.29 | $30.80 | $29.73 | 678.40K |