Global-e Online Ltd. (GLBE)
46.60
-4.30 (-8.45%)
At close: Feb 20, 2025, 3:59 PM
47.00
0.85%
After-hours: Feb 20, 2025, 05:23 PM EST
GLBE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 56.36 | 57.95 | 50.70 | 50.90 | -11.00 | -17.77% | 3,876,071 |
| 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 |
| Jan 6, 2025 | 55.50 | 56.08 | 53.29 | 54.12 | -0.86 | -1.56% | 1,147,000 |
| Jan 3, 2025 | 54.19 | 55.30 | 54.12 | 54.98 | 1.23 | 2.29% | 1,195,320 |
| Jan 2, 2025 | 54.93 | 55.24 | 53.08 | 53.75 | -0.78 | -1.43% | 974,004 |
| Dec 31, 2024 | 54.75 | 54.78 | 54.00 | 54.53 | 0.01 | 0.02% | 409,158 |
| Dec 30, 2024 | 54.40 | 54.76 | 53.63 | 54.52 | -0.49 | -0.89% | 533,100 |
| Dec 27, 2024 | 55.32 | 55.33 | 54.00 | 55.01 | -0.71 | -1.27% | 567,537 |
| Dec 26, 2024 | 55.33 | 56.06 | 55.14 | 55.72 | 0.57 | 1.03% | 691,200 |
| Dec 24, 2024 | 55.18 | 55.20 | 54.61 | 55.15 | 0.51 | 0.93% | 439,700 |
| Dec 23, 2024 | 54.82 | 55.33 | 54.08 | 54.64 | -0.14 | -0.26% | 683,800 |
| Dec 20, 2024 | 53.24 | 54.88 | 52.82 | 54.78 | 1.26 | 2.35% | 1,648,900 |
| Dec 19, 2024 | 54.61 | 55.51 | 53.02 | 53.52 | -1.10 | -2.01% | 1,485,609 |
| Dec 18, 2024 | 56.84 | 56.96 | 54.36 | 54.62 | -2.20 | -3.87% | 937,600 |
| Dec 17, 2024 | 57.10 | 57.85 | 56.27 | 56.82 | -0.25 | -0.44% | 1,851,587 |
| Dec 16, 2024 | 56.99 | 57.67 | 56.40 | 57.07 | 0.61 | 1.08% | 1,598,245 |
| Dec 13, 2024 | 55.49 | 56.62 | 55.22 | 56.46 | 0.88 | 1.58% | 1,753,432 |
| Dec 12, 2024 | 54.68 | 55.94 | 54.67 | 55.58 | 0.10 | 0.18% | 1,108,547 |
| Dec 11, 2024 | 53.88 | 55.48 | 53.53 | 55.48 | 1.96 | 3.66% | 1,332,349 |
| Dec 10, 2024 | 53.89 | 54.85 | 52.93 | 53.52 | -0.40 | -0.74% | 1,007,600 |
| Dec 9, 2024 | 54.40 | 54.55 | 53.20 | 53.92 | -0.29 | -0.53% | 1,238,183 |
| Dec 6, 2024 | 53.51 | 54.24 | 53.25 | 54.21 | 1.03 | 1.94% | 834,543 |
| Dec 5, 2024 | 53.50 | 53.99 | 53.12 | 53.18 | -0.17 | -0.32% | 828,958 |