Skip to main content

Global-E Online Ltd (NQ: GLBE )

31.21 +0.10 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 30.79 31.27 30.43 31.11 905,932 +0.25(+0.81%)
Jun 18, 2024 31.63 31.78 30.82 30.86 825,594 -0.80(-2.53%)
Jun 17, 2024 32.11 32.11 31.06 31.66 928,373 -0.34(-1.06%)
Jun 14, 2024 30.84 32.13 30.81 32.00 1,147,485 +0.92(+2.96%)
Jun 13, 2024 31.96 32.38 31.08 31.08 799,942 -0.78(-2.45%)
Jun 12, 2024 32.25 32.79 31.73 31.86 875,283 +0.46(+1.46%)
Jun 11, 2024 31.49 32.18 31.20 31.40 1,160,847 -0.08(-0.25%)
Jun 10, 2024 29.93 31.62 29.93 31.48 1,124,461 +1.48(+4.93%)
Jun 07, 2024 29.62 30.29 29.47 30.00 1,069,795 -0.15(-0.50%)
Jun 06, 2024 30.23 30.37 29.63 30.15 1,114,876 -0.24(-0.79%)
Jun 05, 2024 30.46 30.55 29.71 30.39 1,297,944 +0.18(+0.58%)
Jun 04, 2024 30.99 31.11 30.11 30.21 696,820 -1.09(-3.50%)
Jun 03, 2024 31.28 31.70 31.00 31.31 957,935 +0.09(+0.29%)
May 31, 2024 32.13 32.49 30.75 31.22 1,191,410 -0.61(-1.92%)
May 30, 2024 31.38 32.41 31.30 31.83 1,417,220 +0.60(+1.92%)
May 29, 2024 30.14 31.56 30.13 31.23 1,515,485 +0.65(+2.13%)
May 28, 2024 29.45 30.77 29.20 30.58 1,553,512 +1.16(+3.94%)
May 24, 2024 29.46 29.78 29.10 29.42 724,179 -0.03(-0.10%)
May 23, 2024 30.73 30.93 29.32 29.45 1,391,557 -1.35(-4.38%)
May 22, 2024 30.09 30.92 30.09 30.80 1,246,075 +0.76(+2.53%)
May 21, 2024 31.01 31.85 29.97 30.04 1,750,810 -0.65(-2.12%)
May 20, 2024 34.20 34.94 29.85 30.69 5,571,756 +1.56(+5.36%)
May 17, 2024 28.50 29.84 28.48 29.13 3,796,903 +0.73(+2.57%)
May 16, 2024 29.30 29.56 28.11 28.40 2,366,020 -1.11(-3.76%)
May 15, 2024 30.13 30.25 29.11 29.51 1,417,026 -0.30(-1.01%)
May 14, 2024 29.97 30.67 29.48 29.81 979,486 +0.06(+0.20%)
May 13, 2024 29.85 31.14 29.43 29.75 1,630,433 +0.20(+0.68%)
May 10, 2024 30.00 30.30 29.09 29.55 1,510,711 -0.39(-1.30%)
May 09, 2024 30.00 30.49 29.80 29.94 1,502,178 +0.08(+0.27%)
May 08, 2024 31.84 31.98 29.72 29.86 3,287,157 -2.83(-8.66%)
May 07, 2024 32.50 32.89 32.10 32.69 1,088,366 -0.09(-0.27%)
May 06, 2024 32.00 32.78 31.50 32.78 1,229,538 +0.86(+2.69%)
May 03, 2024 33.02 33.12 31.76 31.92 1,394,294 -0.47(-1.45%)
May 02, 2024 33.66 33.66 32.16 32.39 892,046 -0.71(-2.15%)
May 01, 2024 33.63 34.20 32.80 33.10 701,707 -0.43(-1.28%)
Apr 30, 2024 33.30 33.80 32.97 33.53 639,521 -0.10(-0.30%)
Apr 29, 2024 34.08 34.57 33.37 33.63 892,434 +0.02(+0.06%)
Apr 26, 2024 33.24 34.22 32.96 33.61 696,946 +0.80(+2.44%)
Apr 25, 2024 32.64 33.12 32.10 32.81 601,163 -0.72(-2.15%)
Apr 24, 2024 34.18 34.28 33.11 33.53 581,715 -0.40(-1.18%)
Apr 23, 2024 32.81 34.30 32.77 33.93 759,496 +1.25(+3.82%)
Apr 22, 2024 33.53 33.70 32.44 32.68 745,325 -0.32(-0.97%)
Apr 19, 2024 33.98 34.03 32.68 33.00 1,194,421 -0.69(-2.05%)
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%)
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.