Global-E Online Ltd (NQ: GLBE )

27.23 +0.41 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 25.76 27.56 25.33 27.23 837,778 +0.41(+1.53%)
Aug 04, 2022 26.45 27.22 26.31 26.82 1,268,110 +0.51(+1.94%)
Aug 03, 2022 25.34 26.61 25.04 26.31 1,197,393 +1.31(+5.24%)
Aug 02, 2022 24.18 25.50 23.90 25.00 1,204,821 +0.70(+2.88%)
Aug 01, 2022 22.51 24.34 22.01 24.30 989,827 +1.54(+6.77%)
Jul 29, 2022 23.35 23.44 22.52 22.76 688,406 -0.73(-3.11%)
Jul 28, 2022 22.93 24.29 22.10 23.49 1,319,244 +0.40(+1.73%)
Jul 27, 2022 22.26 23.26 21.60 23.09 1,537,991 +1.58(+7.35%)
Jul 26, 2022 21.95 21.95 20.93 21.51 1,480,618 -1.24(-5.45%)
Jul 25, 2022 23.18 23.27 22.30 22.75 921,952 -0.57(-2.44%)
Jul 22, 2022 25.33 25.91 23.18 23.32 1,026,370 -2.19(-8.58%)
Jul 21, 2022 24.74 25.67 24.45 25.51 830,656 +0.71(+2.86%)
Jul 20, 2022 23.83 25.00 23.55 24.80 1,338,859 +1.31(+5.58%)
Jul 19, 2022 23.24 23.66 22.29 23.49 1,031,431 +0.68(+2.98%)
Jul 18, 2022 23.04 24.25 22.62 22.81 1,093,869 +0.13(+0.57%)
Jul 15, 2022 22.86 23.01 21.36 22.68 1,073,679 +0.26(+1.16%)
Jul 14, 2022 23.13 23.13 21.59 22.42 1,212,602 -0.35(-1.54%)
Jul 13, 2022 22.92 23.64 22.00 22.77 1,902,145 -1.09(-4.57%)
Jul 12, 2022 24.52 25.37 23.12 23.86 1,366,664 -0.41(-1.69%)
Jul 11, 2022 24.93 25.21 23.46 24.27 758,678 -1.08(-4.26%)
Jul 08, 2022 24.88 26.50 24.66 25.35 1,036,364 -0.06(-0.24%)
Jul 07, 2022 23.76 25.82 23.60 25.41 1,372,753 +1.76(+7.44%)
Jul 06, 2022 24.68 25.36 23.47 23.65 1,755,343 -0.22(-0.92%)
Jul 05, 2022 21.69 23.89 21.05 23.87 1,394,233 +1.84(+8.35%)
Jul 01, 2022 20.11 22.15 20.11 22.03 1,140,484 +1.86(+9.22%)
Jun 30, 2022 21.16 21.40 19.64 20.17 1,532,246 -1.60(-7.35%)
Jun 29, 2022 21.12 21.90 20.21 21.77 2,108,870 +0.60(+2.83%)
Jun 28, 2022 22.42 23.02 20.63 21.17 1,205,497 -1.43(-6.33%)
Jun 27, 2022 23.25 23.43 22.21 22.60 1,606,721 -0.50(-2.16%)
Jun 24, 2022 21.70 23.12 21.35 23.10 1,839,619 +1.81(+8.50%)
Jun 23, 2022 19.75 21.31 19.75 21.29 1,547,389 +1.72(+8.79%)
Jun 22, 2022 19.13 20.19 19.07 19.57 1,439,698 -0.21(-1.06%)
Jun 21, 2022 18.86 20.35 18.86 19.78 1,509,456 +1.48(+8.09%)
Jun 17, 2022 17.32 18.52 17.24 18.30 1,236,424 +1.23(+7.21%)
Jun 16, 2022 17.65 17.84 16.75 17.07 950,954 -1.56(-8.37%)
Jun 15, 2022 17.97 19.32 17.97 18.63 1,379,093 +0.82(+4.60%)
Jun 14, 2022 17.36 17.96 16.82 17.81 1,395,429 +0.67(+3.91%)
Jun 13, 2022 17.75 18.38 16.32 17.14 2,027,290 -1.83(-9.65%)
Jun 10, 2022 20.45 21.18 18.54 18.97 1,643,658 -2.34(-10.98%)
Jun 09, 2022 22.00 22.56 21.01 21.31 1,561,215 -0.82(-3.71%)
Jun 08, 2022 20.90 22.82 20.85 22.13 2,033,241 +1.28(+6.14%)
Jun 07, 2022 19.50 20.90 19.30 20.85 1,015,248 +0.83(+4.15%)
Jun 06, 2022 20.22 20.50 19.53 20.02 873,799 +0.55(+2.82%)
Jun 03, 2022 20.16 20.67 19.25 19.47 904,338 -1.20(-5.81%)
Jun 02, 2022 18.68 21.07 18.57 20.67 1,595,000 +2.10(+11.31%)
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.