Global-E Online Ltd (NQ: GLBE )

36.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 38.92 39.47 37.32 39.14 1,950,453 -0.08(-0.20%)
Feb 25, 2022 37.87 39.30 37.06 39.22 1,805,348 +1.34(+3.54%)
Feb 24, 2022 32.37 37.92 32.49 37.88 2,918,654 +3.52(+10.24%)
Feb 23, 2022 36.94 37.51 34.21 34.36 1,899,737 -2.26(-6.17%)
Feb 22, 2022 37.42 38.60 36.26 36.62 3,329,777 -3.07(-7.73%)
Feb 18, 2022 39.69 0 -2.64(-6.24%)
Feb 17, 2022 44.87 47.70 42.05 42.33 5,464,064 +5.42(+14.68%)
Feb 16, 2022 38.92 39.33 36.40 36.91 2,428,403 -2.51(-6.37%)
Feb 15, 2022 39.91 40.13 37.93 39.42 1,162,732 +0.71(+1.83%)
Feb 14, 2022 38.92 40.50 38.26 38.71 664,201 -0.67(-1.70%)
Feb 11, 2022 41.48 42.97 38.91 39.38 954,335 -1.59(-3.88%)
Feb 10, 2022 40.00 44.59 39.29 40.97 1,814,440 -0.99(-2.36%)
Feb 09, 2022 39.37 41.96 39.12 41.96 1,170,422 +3.34(+8.65%)
Feb 08, 2022 35.72 38.84 35.56 38.62 910,684 +2.19(+6.01%)
Feb 07, 2022 36.45 38.29 35.53 36.43 699,379 +0.11(+0.30%)
Feb 04, 2022 35.05 36.97 34.21 36.32 717,157 +1.50(+4.31%)
Feb 03, 2022 36.00 34.60 34.82 1,718,074 -3.35(-8.78%)
Feb 02, 2022 38.92 38.92 36.80 38.17 2,360,321 -0.36(-0.93%)
Feb 01, 2022 37.02 38.69 35.67 38.53 2,279,493 +2.82(+7.90%)
Jan 31, 2022 32.76 35.80 35.71 1,504,456 +3.38(+10.45%)
Jan 28, 2022 31.06 32.40 29.61 32.33 1,332,280 +1.23(+3.95%)
Jan 27, 2022 33.43 33.54 30.75 31.10 1,479,073 -1.28(-3.95%)
Jan 26, 2022 33.93 34.96 32.20 32.38 2,041,050 +0.09(+0.28%)
Jan 25, 2022 32.81 33.88 31.28 32.29 1,266,114 -1.59(-4.69%)
Jan 24, 2022 30.66 34.02 29.29 33.88 3,445,653 +1.04(+3.17%)
Jan 21, 2022 35.23 36.32 32.10 32.84 3,577,498 -3.18(-8.83%)
Jan 20, 2022 34.88 40.40 34.84 36.02 4,602,373 -2.74(-7.07%)
Jan 19, 2022 39.07 39.87 37.66 38.76 2,543,969 +0.23(+0.60%)
Jan 18, 2022 41.82 42.00 38.36 38.53 2,554,449 -4.49(-10.44%)
Jan 14, 2022 43.02 0 -1.34(-3.02%)
Jan 13, 2022 46.97 47.51 44.32 44.36 767,210 -2.81(-5.96%)
Jan 12, 2022 50.43 51.40 47.07 47.17 1,162,440 -2.34(-4.73%)
Jan 11, 2022 46.14 49.53 44.10 49.51 1,648,340 +3.18(+6.86%)
Jan 10, 2022 48.04 48.24 44.31 46.33 2,158,179 -3.99(-7.93%)
Jan 07, 2022 50.10 52.31 48.51 50.32 962,245 +0.59(+1.19%)
Jan 06, 2022 50.84 53.00 47.69 49.73 1,304,649 -1.57(-3.06%)
Jan 05, 2022 53.69 58.33 50.22 51.30 1,689,982 -3.71(-6.74%)
Jan 04, 2022 63.11 63.20 51.85 55.01 2,826,176 -8.42(-13.27%)
Jan 03, 2022 63.73 64.83 61.55 63.43 563,061 +0.04(+0.06%)
Dec 31, 2021 63.59 66.78 63.32 63.39 694,456 -0.06(-0.09%)
Dec 30, 2021 61.87 64.69 61.63 63.45 712,107 +1.75(+2.84%)
Dec 29, 2021 62.47 62.47 59.56 61.70 465,305 -0.69(-1.11%)
Dec 28, 2021 61.82 63.59 61.03 62.39 783,290 +0.72(+1.17%)
Dec 27, 2021 60.85 62.62 60.09 61.67 585,387 +0.81(+1.33%)
Dec 23, 2021 59.45 61.26 58.33 60.86 449,546 +1.67(+2.82%)
Dec 22, 2021 60.04 61.07 57.71 59.19 440,579 -0.68(-1.14%)
Dec 21, 2021 58.01 60.06 56.09 59.87 845,836 +2.44(+4.25%)
Dec 20, 2021 54.78 58.76 54.77 57.43 894,173 -0.58(-1.00%)
Dec 17, 2021 51.88 58.02 51.03 58.01 1,347,901 +4.52(+8.45%)
Dec 16, 2021 58.33 58.34 52.42 53.49 885,244 -3.70(-6.47%)
Dec 15, 2021 55.50 57.39 53.87 57.19 1,186,351 +2.08(+3.77%)
Dec 14, 2021 56.14 56.56 53.13 55.11 1,828,667 -2.93(-5.05%)
Dec 13, 2021 58.13 59.43 56.73 58.04 1,008,232 -0.85(-1.44%)
Dec 10, 2021 64.06 66.00 58.67 58.89 1,729,199 -3.11(-5.02%)
Dec 09, 2021 66.22 67.50 61.50 62.00 1,209,397 -5.11(-7.61%)
Dec 08, 2021 66.49 69.83 64.23 67.11 2,130,401 +2.21(+3.41%)
Dec 07, 2021 62.00 66.00 62.00 64.90 1,239,433 +4.19(+6.90%)
Dec 06, 2021 54.51 61.71 54.50 60.71 1,495,081 +4.16(+7.36%)
Dec 03, 2021 60.00 60.47 54.03 56.55 1,798,696 -3.45(-5.75%)
Dec 02, 2021 59.41 60.95 55.91 60.00 1,282,909 -0.32(-0.53%)
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.