Global-e Online Ltd. (GLBE)
37.89
1.05 (2.85%)
At close: Mar 21, 2025, 3:59 PM
37.38
-1.34%
After-hours: Mar 21, 2025, 07:04 PM EDT
GLBE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 36.96 | 38.11 | 36.75 | 36.84 | -0.62 | -1.66% | 851,938 |
| Mar 19, 2025 | 36.48 | 37.99 | 36.24 | 37.46 | 1.14 | 3.14% | 1,574,840 |
| Mar 18, 2025 | 36.64 | 37.00 | 35.19 | 36.32 | -0.75 | -2.02% | 1,671,027 |
| Mar 17, 2025 | 36.40 | 37.38 | 36.28 | 37.07 | 0.98 | 2.72% | 1,561,785 |
| Mar 14, 2025 | 36.79 | 36.86 | 35.81 | 36.09 | 0.17 | 0.47% | 2,348,032 |
| Mar 13, 2025 | 38.39 | 38.40 | 35.81 | 35.92 | -2.75 | -7.11% | 2,086,800 |
| Mar 12, 2025 | 38.49 | 39.57 | 37.33 | 38.67 | 1.94 | 5.28% | 3,855,524 |
| Mar 11, 2025 | 37.16 | 38.05 | 35.68 | 36.73 | -0.55 | -1.48% | 2,548,000 |
| Mar 10, 2025 | 38.00 | 38.81 | 35.96 | 37.28 | -1.53 | -3.94% | 2,172,139 |
| Mar 7, 2025 | 39.38 | 40.28 | 37.52 | 38.81 | -0.51 | -1.30% | 2,645,900 |
| Mar 6, 2025 | 39.85 | 41.15 | 38.94 | 39.32 | -1.18 | -2.91% | 1,665,742 |
| Mar 5, 2025 | 40.06 | 40.80 | 39.65 | 40.50 | 0.74 | 1.86% | 1,410,500 |
| Mar 4, 2025 | 40.30 | 40.66 | 39.45 | 39.76 | -1.18 | -2.88% | 2,550,602 |
| Mar 3, 2025 | 43.03 | 43.68 | 40.78 | 40.94 | -1.68 | -3.94% | 2,047,455 |
| Feb 28, 2025 | 42.35 | 42.97 | 41.76 | 42.62 | 0.03 | 0.07% | 2,538,464 |
| Feb 27, 2025 | 44.20 | 44.20 | 42.25 | 42.59 | -1.18 | -2.70% | 1,736,409 |
| Feb 26, 2025 | 44.68 | 44.97 | 43.50 | 43.77 | -0.30 | -0.68% | 4,072,939 |
| Feb 25, 2025 | 43.80 | 44.49 | 42.10 | 44.07 | -0.03 | -0.07% | 2,306,665 |
| Feb 24, 2025 | 45.76 | 46.33 | 42.92 | 44.10 | -0.97 | -2.15% | 3,067,605 |
| Feb 21, 2025 | 47.04 | 47.19 | 43.98 | 45.07 | -1.56 | -3.35% | 2,914,910 |
| Feb 20, 2025 | 50.39 | 50.39 | 46.36 | 46.63 | -4.27 | -8.39% | 3,180,040 |
| Feb 19, 2025 | 56.36 | 57.95 | 50.70 | 50.90 | -11.00 | -17.77% | 3,901,500 |
| Feb 18, 2025 | 63.67 | 63.69 | 61.70 | 61.90 | -0.94 | -1.50% | 2,991,200 |
| Feb 14, 2025 | 62.84 | 63.24 | 61.35 | 62.84 | 0.10 | 0.16% | 1,121,147 |
| Feb 13, 2025 | 61.92 | 63.25 | 61.91 | 62.74 | 1.08 | 1.75% | 1,358,849 |
| Feb 12, 2025 | 61.56 | 62.46 | 61.25 | 61.66 | -0.92 | -1.47% | 1,304,400 |
| Feb 11, 2025 | 61.15 | 62.96 | 61.13 | 62.58 | 0.76 | 1.23% | 1,607,141 |
| Feb 10, 2025 | 60.15 | 62.85 | 60.00 | 61.82 | 2.33 | 3.92% | 2,035,327 |
| Feb 7, 2025 | 59.53 | 61.00 | 59.27 | 59.49 | -0.37 | -0.62% | 745,032 |
| Feb 6, 2025 | 60.46 | 60.49 | 59.32 | 59.86 | -0.51 | -0.84% | 631,600 |
| Feb 5, 2025 | 58.67 | 60.38 | 58.39 | 60.37 | 1.64 | 2.79% | 1,020,191 |
| Feb 4, 2025 | 58.92 | 59.48 | 58.38 | 58.73 | 0.18 | 0.31% | 1,209,657 |
| Feb 3, 2025 | 58.15 | 58.87 | 57.00 | 58.55 | -1.34 | -2.24% | 2,267,455 |
| Jan 31, 2025 | 61.19 | 61.30 | 59.38 | 59.89 | -0.75 | -1.24% | 1,564,731 |
| Jan 30, 2025 | 60.81 | 61.51 | 60.38 | 60.64 | 0.14 | 0.23% | 1,107,805 |
| Jan 29, 2025 | 60.11 | 61.24 | 59.80 | 60.50 | 0.30 | 0.50% | 1,557,353 |
| Jan 28, 2025 | 58.20 | 60.91 | 58.20 | 60.20 | 2.17 | 3.74% | 3,080,900 |
| Jan 27, 2025 | 55.56 | 58.22 | 55.13 | 58.03 | 1.25 | 2.20% | 1,441,431 |
| Jan 24, 2025 | 56.63 | 57.12 | 56.44 | 56.78 | 0.36 | 0.64% | 716,984 |
| Jan 23, 2025 | 56.64 | 57.03 | 54.87 | 56.42 | -0.45 | -0.79% | 852,020 |
| Jan 22, 2025 | 57.75 | 58.90 | 56.55 | 56.87 | -0.29 | -0.51% | 1,046,600 |
| Jan 21, 2025 | 56.55 | 57.23 | 55.44 | 57.16 | 1.06 | 1.89% | 668,087 |
| Jan 17, 2025 | 56.61 | 56.61 | 55.59 | 56.10 | 0.18 | 0.32% | 867,114 |
| Jan 16, 2025 | 55.95 | 56.93 | 55.46 | 55.92 | 0.10 | 0.18% | 1,259,515 |
| Jan 15, 2025 | 56.00 | 57.63 | 55.20 | 55.82 | 1.29 | 2.37% | 1,319,200 |
| Jan 14, 2025 | 53.99 | 55.47 | 53.92 | 54.53 | 1.44 | 2.71% | 1,174,312 |
| Jan 13, 2025 | 52.91 | 53.47 | 51.67 | 53.09 | -0.33 | -0.62% | 1,378,644 |
| Jan 10, 2025 | 52.20 | 53.57 | 51.98 | 53.42 | 0.64 | 1.21% | 1,394,840 |
| Jan 8, 2025 | 52.51 | 52.93 | 51.88 | 52.78 | 0.23 | 0.44% | 1,172,000 |
| Jan 7, 2025 | 54.18 | 54.50 | 52.28 | 52.55 | -1.57 | -2.90% | 691,937 |