Skip to main content

Global-E Online Ltd (NQ: GLBE )

33.45 -0.24 (-0.71%)
Streaming Delayed Price Updated: 10:31 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 33.66 34.68 33.21 33.69 779,326 +0.26(+0.78%)
Apr 17, 2024 34.15 34.76 33.36 33.43 913,823 -0.52(-1.53%)
Apr 16, 2024 33.22 34.08 32.70 33.95 960,200 +0.69(+2.07%)
Apr 15, 2024 34.46 34.46 33.05 33.26 942,350 -1.17(-3.40%)
Apr 12, 2024 35.21 35.50 34.41 34.43 636,032 -1.33(-3.72%)
Apr 11, 2024 35.38 36.08 34.85 35.76 1,537,577 +0.55(+1.56%)
Apr 10, 2024 35.33 35.90 34.52 35.21 1,077,607 -1.30(-3.56%)
Apr 09, 2024 36.91 37.20 36.38 36.51 1,050,856 +0.13(+0.36%)
Apr 08, 2024 34.08 36.75 33.99 36.38 2,498,287 +2.55(+7.54%)
Apr 05, 2024 33.98 34.25 33.39 33.83 1,282,180 -0.29(-0.85%)
Apr 04, 2024 35.29 35.57 34.05 34.12 1,321,590 -0.56(-1.61%)
Apr 03, 2024 35.20 35.62 34.46 34.68 961,498 -0.99(-2.78%)
Apr 02, 2024 35.46 36.37 34.90 35.67 1,193,707 -0.63(-1.74%)
Apr 01, 2024 36.37 36.61 35.75 36.30 1,394,152 -0.05(-0.14%)
Mar 28, 2024 36.36 37.20 36.15 36.35 713,441 +0.13(+0.36%)
Mar 27, 2024 36.83 36.83 35.77 36.22 823,601 -0.07(-0.19%)
Mar 26, 2024 36.62 36.80 36.20 36.29 731,197 -0.05(-0.14%)
Mar 25, 2024 36.71 37.37 36.22 36.34 419,236 -0.37(-1.01%)
Mar 22, 2024 37.45 37.79 36.62 36.71 651,171 -0.89(-2.37%)
Mar 21, 2024 37.85 38.38 37.55 37.60 1,129,849 +0.36(+0.97%)
Mar 20, 2024 35.75 37.45 35.31 37.24 1,477,949 +1.62(+4.55%)
Mar 19, 2024 33.89 35.72 33.79 35.62 1,195,844 +1.51(+4.43%)
Mar 18, 2024 33.83 34.16 33.15 34.11 892,920 +0.80(+2.39%)
Mar 15, 2024 34.02 34.53 33.22 33.31 1,577,785 -1.05(-3.07%)
Mar 14, 2024 36.07 36.72 34.15 34.37 1,728,225 -1.58(-4.39%)
Mar 13, 2024 34.71 36.30 34.71 35.95 1,589,431 +1.37(+3.96%)
Mar 12, 2024 33.55 34.87 33.44 34.58 1,299,927 +1.09(+3.25%)
Mar 11, 2024 33.70 34.31 33.43 33.49 784,383 -0.21(-0.62%)
Mar 08, 2024 33.75 34.62 33.16 33.70 1,048,395 +0.13(+0.39%)
Mar 07, 2024 33.10 34.00 32.62 33.57 1,153,417 +0.99(+3.04%)
Mar 06, 2024 32.76 33.51 32.26 32.58 1,572,701 +0.12(+0.37%)
Mar 05, 2024 32.84 33.13 32.07 32.46 1,616,860 -0.93(-2.79%)
Mar 04, 2024 34.00 34.20 33.27 33.39 822,013 -0.59(-1.74%)
Mar 01, 2024 33.89 34.67 33.82 33.98 1,449,461 +0.11(+0.32%)
Feb 29, 2024 34.77 34.86 33.84 33.87 1,996,311 -0.33(-0.96%)
Feb 28, 2024 33.95 34.92 33.95 34.20 1,588,235 -0.15(-0.44%)
Feb 27, 2024 33.41 34.70 33.41 34.35 1,624,005 +0.91(+2.72%)
Feb 26, 2024 33.29 33.75 32.66 33.44 1,533,464 +0.33(+1.00%)
Feb 23, 2024 32.39 33.66 31.80 33.11 1,965,858 +0.70(+2.16%)
Feb 22, 2024 34.02 34.95 32.07 32.41 2,923,778 -1.09(-3.24%)
Feb 21, 2024 34.00 36.46 33.33 33.49 4,504,081 -6.82(-16.91%)
Feb 20, 2024 40.37 40.91 39.25 40.31 2,278,158 -0.67(-1.63%)
Feb 16, 2024 40.97 41.95 40.57 40.98 854,585 -0.76(-1.82%)
Feb 15, 2024 41.05 41.87 40.81 41.74 1,245,308 +0.81(+1.98%)
Feb 14, 2024 40.74 41.03 40.19 40.93 665,347 +0.95(+2.38%)
Feb 13, 2024 40.21 41.39 39.41 39.98 944,599 -1.44(-3.48%)
Feb 12, 2024 41.95 42.88 41.31 41.42 814,560 -0.67(-1.59%)
Feb 09, 2024 40.88 42.15 40.62 42.09 996,803 +1.94(+4.83%)
Feb 08, 2024 39.34 41.10 39.12 40.15 814,143 +0.56(+1.41%)
Feb 07, 2024 39.91 40.10 39.12 39.59 389,882 +0.13(+0.33%)
Feb 06, 2024 39.22 39.70 38.97 39.46 437,712 +0.55(+1.41%)
Feb 05, 2024 38.89 39.17 37.86 38.91 786,100 -0.16(-0.41%)
Feb 02, 2024 37.35 39.22 37.26 39.07 687,780 +1.72(+4.61%)
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.