Global-e Online Ltd. (GLBE)
NASDAQ: GLBE
· Real-Time Price · USD
30.58
-0.48 (-1.55%)
At close: Aug 14, 2025, 3:59 PM
30.61
0.10%
Pre-market: Aug 15, 2025, 09:09 AM EDT
GLBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.04 | 31.72 | 30.26 | 30.60 | 30.60 | -1.48% | 3,297,810 |
| Aug 13, 2025 | 36.93 | 37.05 | 30.01 | 31.06 | 31.06 | -8.57% | 6,050,700 |
| Aug 12, 2025 | 33.41 | 34.02 | 32.75 | 33.97 | 33.97 | 3.63% | 3,038,018 |
| Aug 11, 2025 | 34.80 | 34.80 | 32.54 | 32.78 | 32.78 | -5.53% | 2,627,813 |
| Aug 8, 2025 | 35.18 | 35.48 | 34.50 | 34.70 | 34.70 | -1.34% | 1,727,800 |
| Aug 7, 2025 | 34.81 | 35.97 | 34.79 | 35.17 | 35.17 | 1.03% | 2,196,341 |
| Aug 6, 2025 | 32.91 | 34.91 | 32.91 | 34.81 | 34.81 | 6.84% | 1,766,567 |
| Aug 5, 2025 | 32.59 | 32.88 | 31.95 | 32.58 | 32.58 | 0.71% | 1,099,927 |
| Aug 4, 2025 | 32.03 | 32.35 | 31.81 | 32.35 | 32.35 | 2.96% | 1,017,662 |
| Aug 1, 2025 | 32.39 | 32.48 | 31.11 | 31.42 | 31.42 | -5.22% | 1,612,985 |
| Jul 31, 2025 | 33.49 | 33.50 | 32.08 | 33.15 | 33.15 | -0.18% | 1,559,607 |
| Jul 30, 2025 | 34.20 | 34.50 | 33.07 | 33.21 | 33.21 | -2.84% | 959,343 |
| Jul 29, 2025 | 34.67 | 34.81 | 33.63 | 34.18 | 34.18 | -1.24% | 943,242 |
| Jul 28, 2025 | 34.92 | 35.30 | 34.57 | 34.61 | 34.61 | -0.23% | 993,229 |
| Jul 25, 2025 | 34.48 | 34.91 | 34.37 | 34.69 | 34.69 | 1.23% | 706,536 |
| Jul 24, 2025 | 34.92 | 35.00 | 34.02 | 34.27 | 34.27 | -1.64% | 901,549 |
| Jul 23, 2025 | 34.61 | 35.00 | 34.02 | 34.84 | 34.84 | 1.28% | 795,972 |
| Jul 22, 2025 | 34.48 | 34.78 | 33.60 | 34.40 | 34.40 | 0.15% | 753,648 |
| Jul 21, 2025 | 33.63 | 35.02 | 33.52 | 34.35 | 34.35 | 2.69% | 1,506,113 |
| Jul 18, 2025 | 33.85 | 34.00 | 32.82 | 33.45 | 33.45 | -0.39% | 2,344,944 |