Skip to main content

Global-E Online Ltd (NQ: GLBE )

33.43 -0.55 (-1.62%)
Streaming Delayed Price Updated: 10:06 AM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 38.30 38.81 37.26 37.35 778,551 -0.42(-1.11%)
Jan 31, 2024 38.27 39.08 37.63 37.77 800,317 -1.17(-3.00%)
Jan 30, 2024 40.48 40.48 38.58 38.94 953,339 -1.57(-3.88%)
Jan 29, 2024 38.78 40.61 38.75 40.51 882,348 +1.76(+4.54%)
Jan 26, 2024 37.43 39.54 37.30 38.75 829,739 +1.45(+3.89%)
Jan 25, 2024 37.49 38.12 37.16 37.30 545,737 +0.21(+0.57%)
Jan 24, 2024 38.08 38.26 36.90 37.09 485,954 -0.33(-0.88%)
Jan 23, 2024 38.55 38.55 37.21 37.42 676,460 -0.58(-1.53%)
Jan 22, 2024 37.84 38.94 37.43 38.00 781,086 +0.53(+1.41%)
Jan 19, 2024 38.26 38.30 37.38 37.47 976,137 -0.57(-1.50%)
Jan 18, 2024 39.30 39.30 37.53 38.04 932,780 -0.61(-1.58%)
Jan 17, 2024 38.12 38.88 37.38 38.65 1,094,870 -0.03(-0.08%)
Jan 16, 2024 38.85 39.33 38.39 38.68 848,022 -0.81(-2.05%)
Jan 12, 2024 39.96 41.00 39.33 39.49 585,950 -0.75(-1.86%)
Jan 11, 2024 39.30 40.38 38.57 40.24 839,552 +0.78(+1.98%)
Jan 10, 2024 39.44 40.34 39.13 39.46 453,752 +0.20(+0.51%)
Jan 09, 2024 38.53 39.38 38.53 39.26 490,693 +0.23(+0.59%)
Jan 08, 2024 37.72 39.30 37.72 39.03 626,622 +1.68(+4.50%)
Jan 05, 2024 37.11 38.08 37.11 37.35 604,251 +0.30(+0.81%)
Jan 04, 2024 36.89 37.54 36.71 37.05 785,205 -0.23(-0.62%)
Jan 03, 2024 37.56 38.41 37.05 37.28 1,063,840 -1.41(-3.64%)
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.