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 (%)
Dec 30, 2022 19.82 20.74 19.78 20.64 1,128,925 +0.27(+1.33%)
Dec 29, 2022 18.88 20.46 18.68 20.37 968,350 +1.75(+9.40%)
Dec 28, 2022 18.54 19.18 18.19 18.62 910,595 -0.24(-1.27%)
Dec 27, 2022 18.90 19.03 18.31 18.86 699,203 -0.20(-1.05%)
Dec 23, 2022 19.25 19.48 18.14 19.06 915,436 -0.25(-1.29%)
Dec 22, 2022 19.65 19.70 18.55 19.31 929,898 -0.80(-3.98%)
Dec 21, 2022 20.55 20.58 19.84 20.11 827,054 -0.11(-0.54%)
Dec 20, 2022 19.91 20.45 19.50 20.22 764,295 +0.09(+0.45%)
Dec 19, 2022 20.16 20.49 19.56 20.13 1,303,461 -0.03(-0.15%)
Dec 16, 2022 21.16 21.48 20.01 20.16 1,193,533 -1.28(-5.97%)
Dec 15, 2022 22.12 22.52 21.35 21.44 819,589 -1.31(-5.76%)
Dec 14, 2022 23.11 23.25 22.15 22.75 687,999 -0.08(-0.35%)
Dec 13, 2022 24.37 24.80 22.05 22.83 1,044,267 +0.87(+3.96%)
Dec 12, 2022 22.06 22.56 21.70 21.96 573,299 -0.03(-0.14%)
Dec 09, 2022 22.20 22.75 21.79 21.99 608,187 -0.53(-2.35%)
Dec 08, 2022 22.37 23.28 21.60 22.52 584,088 +0.55(+2.50%)
Dec 07, 2022 22.23 22.76 21.72 21.97 647,566 -0.36(-1.61%)
Dec 06, 2022 22.22 22.54 21.22 22.33 1,224,085 +0.31(+1.41%)
Dec 05, 2022 23.58 23.96 21.71 22.02 926,161 -1.78(-7.48%)
Dec 02, 2022 23.69 24.39 23.16 23.80 1,218,377 -0.60(-2.46%)
Dec 01, 2022 21.72 24.72 21.58 24.40 2,005,301 +2.83(+13.12%)
Nov 30, 2022 20.18 21.67 19.84 21.57 1,158,120 +1.70(+8.56%)
Nov 29, 2022 20.17 20.47 19.76 19.87 786,455 -0.11(-0.55%)
Nov 28, 2022 19.91 20.95 19.91 19.98 1,223,695 -0.06(-0.30%)
Nov 25, 2022 20.30 20.47 19.86 20.04 482,455 -0.55(-2.67%)
Nov 23, 2022 19.93 21.08 19.90 20.59 1,667,546 +0.78(+3.94%)
Nov 22, 2022 18.95 19.95 18.16 19.81 1,823,773 +0.70(+3.66%)
Nov 21, 2022 20.35 20.41 18.81 19.11 1,855,319 -1.31(-6.42%)
Nov 18, 2022 21.36 21.36 20.23 20.42 1,948,205 -0.31(-1.50%)
Nov 17, 2022 22.25 22.38 20.53 20.73 4,668,786 -3.81(-15.53%)
Nov 16, 2022 25.16 25.94 24.19 24.54 2,089,863 -1.44(-5.54%)
Nov 15, 2022 25.40 26.77 25.15 25.98 1,847,197 +1.84(+7.62%)
Nov 14, 2022 23.15 25.29 23.15 24.14 1,751,783 +0.85(+3.65%)
Nov 11, 2022 21.24 24.01 20.76 23.29 3,109,000 +2.11(+9.96%)
Nov 10, 2022 20.00 21.40 19.73 21.18 2,333,582 +2.83(+15.42%)
Nov 09, 2022 19.98 20.12 18.31 18.35 1,568,699 -1.98(-9.74%)
Nov 08, 2022 21.06 21.30 19.83 20.33 1,528,704 -0.68(-3.21%)
Nov 07, 2022 22.71 22.78 20.11 21.00 2,205,561 -1.35(-6.02%)
Nov 04, 2022 23.25 23.30 20.92 22.35 1,894,681 -0.23(-1.02%)
Nov 03, 2022 21.71 23.25 21.50 22.58 1,120,871 +0.51(+2.31%)
Nov 02, 2022 24.71 21.85 22.07 1,620,236 -2.78(-11.19%)
Nov 01, 2022 26.34 26.71 24.80 24.85 915,221 -0.44(-1.74%)
Oct 31, 2022 25.95 26.41 25.20 25.29 473,895 -0.70(-2.69%)
Oct 28, 2022 26.37 26.37 24.51 25.99 870,540 -0.41(-1.55%)
Oct 27, 2022 24.73 26.80 24.28 26.40 1,553,846 +1.98(+8.11%)
Oct 26, 2022 23.78 26.00 23.62 24.42 1,046,888 +0.21(+0.87%)
Oct 25, 2022 23.27 24.45 23.16 24.21 1,641,225 +1.21(+5.26%)
Oct 24, 2022 23.74 23.74 21.81 23.00 828,421 -0.62(-2.62%)
Oct 21, 2022 23.73 23.73 22.51 23.62 834,586 -0.19(-0.80%)
Oct 20, 2022 24.26 25.18 23.74 23.81 1,072,762 -0.74(-3.01%)
Oct 19, 2022 25.16 25.45 24.19 24.55 1,198,099 -1.08(-4.21%)
Oct 18, 2022 25.10 25.89 24.72 25.63 1,881,317 +1.63(+6.79%)
Oct 17, 2022 23.68 24.60 23.68 24.00 924,841 +1.04(+4.53%)
Oct 14, 2022 24.33 25.03 22.87 22.96 1,019,509 -0.92(-3.85%)
Oct 13, 2022 23.52 24.35 22.58 23.88 1,494,494 -0.59(-2.41%)
Oct 12, 2022 24.25 24.66 23.60 24.47 1,525,331 +0.08(+0.33%)
Oct 11, 2022 24.78 25.14 23.29 24.39 1,860,030 -0.83(-3.29%)
Oct 10, 2022 25.24 25.56 24.34 25.22 1,001,363 -0.17(-0.67%)
Oct 07, 2022 26.72 27.03 25.03 25.39 1,002,603 -2.29(-8.27%)
Oct 06, 2022 29.00 29.75 27.56 27.68 873,881 -1.50(-5.14%)
Oct 05, 2022 28.14 29.50 28.13 29.18 1,655,726 -0.27(-0.92%)
Oct 04, 2022 29.04 29.82 28.36 29.45 1,511,883 +1.63(+5.86%)
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.