Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global-E Online Ltd (NQ: GLBE )

33.61 +0.80 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Dec 01, 2021 66.43 67.90 60.01 60.32 3,532,260 -6.12(-9.21%)
Nov 30, 2021 62.07 66.70 61.02 66.44 2,174,524 +3.79(+6.05%)
Nov 29, 2021 63.65 63.97 61.01 62.65 1,412,472 -0.24(-0.38%)
Nov 26, 2021 59.50 63.71 59.35 62.89 834,543 +1.90(+3.12%)
Nov 24, 2021 52.16 61.61 51.28 60.99 2,266,185 +8.30(+15.75%)
Nov 23, 2021 57.40 57.99 51.84 52.69 2,471,389 -4.71(-8.21%)
Nov 22, 2021 65.00 65.86 57.04 57.40 2,379,074 -7.48(-11.53%)
Nov 19, 2021 64.49 66.57 64.34 64.88 1,058,502 +0.62(+0.96%)
Nov 18, 2021 64.30 64.86 64.17 64.26 1,060,607 -0.12(-0.19%)
Nov 17, 2021 63.96 65.43 62.05 64.38 1,534,986 +0.47(+0.74%)
Nov 16, 2021 56.00 64.00 55.47 63.91 2,702,236 +8.46(+15.26%)
Nov 15, 2021 55.91 57.30 54.63 55.45 1,078,126 +0.47(+0.85%)
Nov 12, 2021 51.02 55.10 50.52 54.98 1,447,077 +2.99(+5.75%)
Nov 11, 2021 51.57 52.82 49.90 51.99 2,986,756 +3.80(+7.89%)
Nov 10, 2021 54.01 47.81 48.19 3,937,097 -9.43(-16.37%)
Nov 09, 2021 57.10 59.07 56.00 57.62 2,560,953 +0.55(+0.96%)
Nov 08, 2021 53.72 57.89 53.55 57.07 3,333,224 +4.19(+7.92%)
Nov 05, 2021 57.51 57.65 52.49 52.88 3,171,789 -4.93(-8.53%)
Nov 04, 2021 59.00 59.28 57.10 57.81 1,952,822 -0.92(-1.57%)
Nov 03, 2021 61.76 61.76 57.73 58.73 1,405,850 -3.09(-5.00%)
Nov 02, 2021 61.19 62.09 60.42 61.82 819,828 +1.01(+1.66%)
Nov 01, 2021 57.85 61.58 57.95 60.81 1,084,745 +2.95(+5.10%)
Oct 29, 2021 59.69 60.21 57.41 57.86 1,032,383 -2.99(-4.91%)
Oct 28, 2021 57.00 60.99 55.45 60.85 1,909,447 +3.13(+5.42%)
Oct 27, 2021 58.80 60.98 56.85 57.72 874,140 -1.28(-2.17%)
Oct 26, 2021 63.50 59.00 2,652,279 -4.06(-6.44%)
Oct 25, 2021 63.50 64.45 61.50 63.06 1,874,208 -1.21(-1.88%)
Oct 22, 2021 67.22 67.22 59.42 64.27 3,075,134 -2.11(-3.18%)
Oct 21, 2021 64.00 68.73 64.00 66.38 1,830,563 +1.53(+2.36%)
Oct 20, 2021 62.58 65.19 61.74 64.85 1,316,445 +2.31(+3.69%)
Oct 19, 2021 59.17 62.90 58.80 62.54 1,698,292 +3.66(+6.22%)
Oct 18, 2021 56.50 59.23 54.32 58.88 1,299,579 +1.80(+3.15%)
Oct 15, 2021 59.21 59.53 55.80 57.08 1,678,679 -1.48(-2.53%)
Oct 14, 2021 60.05 61.44 57.96 58.56 2,187,573 +0.52(+0.90%)
Oct 13, 2021 57.41 58.33 55.66 58.04 2,251,883 +1.23(+2.17%)
Oct 12, 2021 58.05 58.99 56.47 56.81 873,036 -1.02(-1.76%)
Oct 11, 2021 61.40 61.40 57.42 57.83 1,332,621 -3.57(-5.81%)
Oct 08, 2021 65.00 65.86 60.69 61.40 1,121,504 -3.42(-5.28%)
Oct 07, 2021 63.91 66.24 63.30 64.82 1,059,631 +2.53(+4.06%)
Oct 06, 2021 62.49 64.36 60.36 62.29 2,347,525 -2.69(-4.14%)
Oct 05, 2021 65.71 68.84 64.08 64.98 1,659,780 -0.75(-1.14%)
Oct 04, 2021 70.69 70.89 64.79 65.73 1,424,481 -5.33(-7.50%)
Oct 01, 2021 72.33 74.73 69.77 71.06 1,581,687 -0.74(-1.03%)
Sep 30, 2021 71.50 73.45 70.70 71.80 1,024,540 +0.27(+0.38%)
Sep 29, 2021 70.80 73.18 69.11 71.53 1,452,060 +1.08(+1.53%)
Sep 28, 2021 72.51 73.41 65.72 70.45 2,962,747 -4.15(-5.56%)
Sep 27, 2021 74.00 75.49 72.19 74.60 1,101,185 -0.09(-0.12%)
Sep 24, 2021 73.79 77.38 72.07 74.69 1,405,945 +0.84(+1.14%)
Sep 23, 2021 72.38 74.67 71.86 73.85 1,324,141 +2.22(+3.10%)
Sep 22, 2021 69.78 71.75 68.85 71.63 947,024 +1.85(+2.65%)
Sep 21, 2021 71.69 72.71 68.29 69.78 1,673,138 -0.34(-0.48%)
Sep 20, 2021 71.34 74.66 68.20 70.12 1,802,526 -6.36(-8.32%)
Sep 17, 2021 71.32 76.56 70.25 76.48 2,199,779 +5.74(+8.11%)
Sep 16, 2021 67.50 71.88 65.29 70.74 1,533,446 +3.32(+4.92%)
Sep 15, 2021 69.39 69.50 65.06 67.42 2,386,758 -2.08(-2.99%)
Sep 14, 2021 70.70 71.75 68.32 69.50 1,749,042 -1.14(-1.61%)
Sep 13, 2021 68.71 70.86 66.10 70.64 2,439,586 +3.34(+4.96%)
Sep 10, 2021 67.19 70.25 65.90 67.30 5,565,993 +2.80(+4.34%)
Sep 09, 2021 67.93 69.29 63.30 64.50 3,260,241 -4.19(-6.10%)
Sep 08, 2021 73.54 74.78 67.83 68.69 1,823,986 -5.59(-7.53%)
Sep 07, 2021 79.54 79.54 74.19 74.28 730,847 -5.38(-6.75%)
Sep 03, 2021 78.36 79.80 77.39 79.66 410,853 +2.11(+2.72%)
Sep 02, 2021 82.20 83.09 75.60 77.55 1,123,082 -4.14(-5.07%)
Sep 01, 2021 80.31 83.23 80.00 81.69 615,712 +2.73(+3.46%)
Aug 31, 2021 81.60 83.77 78.02 78.96 934,233 -2.23(-2.75%)
Aug 30, 2021 73.00 81.83 72.50 81.19 1,880,782 +8.41(+11.56%)
Aug 27, 2021 69.98 74.73 69.00 72.78 1,635,628 +3.06(+4.39%)
Aug 26, 2021 70.00 70.00 67.50 69.72 575,880 +0.22(+0.32%)
Aug 25, 2021 71.00 71.38 68.68 69.50 497,043 -1.49(-2.10%)
Aug 24, 2021 70.48 72.80 68.51 70.99 679,671 +1.99(+2.88%)
Aug 23, 2021 72.99 73.49 67.91 69.00 930,164 -2.73(-3.81%)
Aug 20, 2021 70.00 72.30 68.70 71.73 1,125,810 +1.09(+1.54%)
Aug 19, 2021 71.65 72.79 69.28 70.64 1,674,476 -3.91(-5.24%)
Aug 18, 2021 71.25 76.80 71.03 74.55 1,646,831 +5.50(+7.97%)
Aug 17, 2021 68.51 79.50 66.00 69.05 3,393,597 +0.77(+1.13%)
Aug 16, 2021 68.75 70.46 66.00 68.28 671,226 -1.77(-2.53%)
Aug 13, 2021 68.50 71.82 67.78 70.05 536,043 +2.10(+3.09%)
Aug 12, 2021 69.08 72.44 67.21 67.95 571,650 -0.94(-1.36%)
Aug 11, 2021 64.10 69.09 63.53 68.89 623,816 +3.90(+6.00%)
Aug 10, 2021 66.00 66.50 61.08 64.99 511,937 +0.41(+0.63%)
Aug 09, 2021 70.26 70.97 64.20 64.58 679,634 -3.26(-4.81%)
Aug 06, 2021 75.83 77.60 67.54 67.84 743,410 -7.66(-10.15%)
Aug 05, 2021 72.77 77.07 72.12 75.50 751,742 +1.50(+2.03%)
Aug 04, 2021 67.77 74.22 67.24 74.00 572,584 +6.23(+9.19%)
Aug 03, 2021 67.37 70.75 67.09 67.77 358,957 +0.45(+0.67%)
Aug 02, 2021 70.30 71.90 66.25 67.32 522,679 -2.32(-3.33%)
Jul 30, 2021 67.69 73.23 67.59 69.64 622,866 -0.26(-0.37%)
Jul 29, 2021 69.26 70.62 67.61 69.90 587,056 +0.38(+0.55%)
Jul 28, 2021 63.95 70.68 63.95 69.52 714,456 +6.32(+10.00%)
Jul 27, 2021 63.35 64.51 59.42 63.20 642,113 -0.25(-0.39%)
Jul 26, 2021 66.10 69.60 61.67 63.45 1,051,401 -3.25(-4.87%)
Jul 23, 2021 64.14 67.26 60.64 66.70 785,362 +2.87(+4.50%)
Jul 22, 2021 59.80 64.30 58.32 63.83 834,438 +4.81(+8.15%)
Jul 21, 2021 55.94 59.66 55.31 59.02 576,880 +3.00(+5.36%)
Jul 20, 2021 54.18 56.48 51.70 56.02 624,552 +1.85(+3.42%)
Jul 19, 2021 54.20 55.99 52.77 54.17 613,888 -3.19(-5.56%)
Jul 16, 2021 55.70 58.88 53.29 57.36 877,067 +3.17(+5.85%)
Jul 15, 2021 55.30 58.88 52.49 54.19 774,801 -2.87(-5.03%)
Jul 14, 2021 62.50 68.73 55.15 57.06 1,939,958 -4.95(-7.98%)
Jul 13, 2021 58.41 65.59 58.31 62.01 1,129,929 +3.37(+5.75%)
Jul 12, 2021 55.84 61.45 55.73 58.64 921,625 +3.85(+7.03%)
Jul 09, 2021 54.90 56.68 53.55 54.79 337,152 +1.30(+2.43%)
Jul 08, 2021 52.30 55.50 51.22 53.49 551,822 -2.24(-4.02%)
Jul 07, 2021 56.93 58.20 54.46 55.73 418,464 +0.24(+0.43%)
Jul 06, 2021 53.00 56.61 51.11 55.49 963,600 +1.31(+2.42%)
Jul 02, 2021 55.90 56.99 53.32 54.18 630,864 -1.66(-2.97%)
Jul 01, 2021 56.92 57.62 52.21 55.84 1,138,064 -1.24(-2.17%)
Jun 30, 2021 62.61 62.98 56.30 57.08 1,472,817 -5.91(-9.38%)
Jun 29, 2021 60.60 64.50 58.20 62.99 929,922 +2.72(+4.51%)
Jun 28, 2021 60.25 61.20 58.01 60.27 520,919 +1.99(+3.41%)
Jun 25, 2021 57.88 60.98 57.00 58.28 874,845 +0.86(+1.50%)
Jun 24, 2021 55.20 63.00 55.20 57.42 1,202,042 +2.25(+4.08%)
Jun 23, 2021 58.97 59.00 52.65 55.17 835,693 -3.03(-5.21%)
Jun 22, 2021 56.23 58.56 55.75 58.20 678,481 +2.84(+5.13%)
Jun 21, 2021 54.51 58.40 52.53 55.36 1,064,822 +1.90(+3.55%)
Jun 18, 2021 51.19 55.68 50.81 53.46 1,080,727 +2.16(+4.21%)
Jun 17, 2021 46.50 53.39 45.00 51.30 1,023,435 +4.02(+8.50%)
Jun 16, 2021 49.28 51.00 44.52 47.28 989,423 -2.00(-4.06%)
Jun 15, 2021 49.15 50.48 47.72 49.28 940,431 +0.30(+0.61%)
Jun 14, 2021 46.50 50.44 46.35 48.98 1,047,320 +2.46(+5.29%)
Jun 11, 2021 46.42 52.90 44.75 46.52 2,027,371 +2.89(+6.62%)
Jun 10, 2021 40.25 44.90 40.08 43.63 735,584 +3.37(+8.37%)
Jun 09, 2021 42.12 43.47 39.70 40.26 688,006 -1.36(-3.27%)
Jun 08, 2021 41.33 43.59 39.38 41.62 1,578,162 +2.86(+7.38%)
Jun 07, 2021 36.52 39.62 35.87 38.76 1,186,713 +3.26(+9.18%)
Jun 04, 2021 35.45 35.64 33.41 35.50 834,360 +0.50(+1.43%)
Jun 03, 2021 34.72 35.19 33.62 35.00 336,040 +0.22(+0.63%)
Jun 02, 2021 35.43 35.67 33.14 34.78 410,613 -0.12(-0.34%)
Jun 01, 2021 32.86 35.25 32.39 34.90 759,364 +2.04(+6.21%)
May 28, 2021 32.00 33.42 31.28 32.86 547,810 +0.98(+3.07%)
May 27, 2021 32.57 32.98 31.03 31.88 461,224 -0.23(-0.72%)
May 26, 2021 32.65 33.38 30.32 32.11 593,245 -0.36(-1.11%)
May 25, 2021 32.60 33.00 29.90 32.47 669,728 -0.03(-0.09%)
May 24, 2021 31.70 33.00 31.34 32.50 689,041 +1.06(+3.37%)
May 21, 2021 30.01 32.23 29.60 31.44 1,125,832 +2.10(+7.16%)
May 20, 2021 28.75 30.23 28.56 29.34 661,856 +0.97(+3.42%)
May 19, 2021 26.25 29.00 26.05 28.37 582,580 +1.57(+5.86%)
May 18, 2021 27.31 27.77 26.25 26.80 627,942 -0.53(-1.94%)
May 17, 2021 26.79 28.00 26.79 27.33 537,006 +0.57(+2.13%)
May 14, 2021 25.66 26.99 25.55 26.76 482,084 +1.26(+4.94%)
May 13, 2021 25.80 27.40 25.37 25.50 2,535,862 +0.00(+0.00%)
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.