Skip to main content

Global-E Online Ltd (NQ: GLBE )

26.74 +1.02 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 26.70 26.93 25.78 26.74 984,854 +1.02(+3.97%)
Jan 25, 2023 24.80 26.10 24.14 25.72 675,936 +0.19(+0.74%)
Jan 24, 2023 26.47 27.00 25.22 25.53 589,876 -1.36(-5.06%)
Jan 23, 2023 25.49 26.96 25.12 26.89 820,188 +1.78(+7.09%)
Jan 20, 2023 24.50 25.22 24.13 25.11 451,876 +1.13(+4.71%)
Jan 19, 2023 23.95 24.46 23.50 23.98 665,403 -0.44(-1.80%)
Jan 18, 2023 25.29 25.68 24.17 24.42 937,247 -0.35(-1.41%)
Jan 17, 2023 24.17 25.64 23.61 24.77 1,298,680 +0.46(+1.89%)
Jan 13, 2023 23.62 24.55 23.62 24.31 631,698 +0.06(+0.25%)
Jan 12, 2023 23.14 24.27 22.35 24.25 718,571 +1.26(+5.48%)
Jan 11, 2023 23.15 23.59 22.70 22.99 701,547 +0.56(+2.50%)
Jan 10, 2023 22.20 22.78 21.62 22.43 699,612 -0.07(-0.31%)
Jan 09, 2023 21.46 23.20 21.20 22.50 1,859,880 +1.54(+7.35%)
Jan 06, 2023 20.52 20.97 19.59 20.96 691,039 +0.53(+2.59%)
Jan 05, 2023 21.87 21.87 20.00 20.43 844,690 -1.92(-8.59%)
Jan 04, 2023 21.35 22.38 20.82 22.35 749,624 +1.60(+7.71%)
Jan 03, 2023 21.22 21.51 19.73 20.75 860,120 +0.11(+0.53%)
Dec 30, 2022 19.82 20.74 19.78 20.64 1,128,925 +0.27(+1.33%)
Dec 29, 2022 18.88 20.46 18.68 20.37 968,350 +1.75(+9.40%)
Dec 28, 2022 18.54 19.18 18.19 18.62 910,595 -0.24(-1.27%)
Dec 27, 2022 18.90 19.03 18.31 18.86 699,203 -0.20(-1.05%)
Dec 23, 2022 19.25 19.48 18.14 19.06 915,436 -0.25(-1.29%)
Dec 22, 2022 19.65 19.70 18.55 19.31 929,898 -0.80(-3.98%)
Dec 21, 2022 20.55 20.58 19.84 20.11 827,054 -0.11(-0.54%)
Dec 20, 2022 19.91 20.45 19.50 20.22 764,295 +0.09(+0.45%)
Dec 19, 2022 20.16 20.49 19.56 20.13 1,303,461 -0.03(-0.15%)
Dec 16, 2022 21.16 21.48 20.01 20.16 1,193,533 -1.28(-5.97%)
Dec 15, 2022 22.12 22.52 21.35 21.44 819,589 -1.31(-5.76%)
Dec 14, 2022 23.11 23.25 22.15 22.75 687,999 -0.08(-0.35%)
Dec 13, 2022 24.37 24.80 22.05 22.83 1,044,267 +0.87(+3.96%)
Dec 12, 2022 22.06 22.56 21.70 21.96 573,299 -0.03(-0.14%)
Dec 09, 2022 22.20 22.75 21.79 21.99 608,187 -0.53(-2.35%)
Dec 08, 2022 22.37 23.28 21.60 22.52 584,088 +0.55(+2.50%)
Dec 07, 2022 22.23 22.76 21.72 21.97 647,566 -0.36(-1.61%)
Dec 06, 2022 22.22 22.54 21.22 22.33 1,224,085 +0.31(+1.41%)
Dec 05, 2022 23.58 23.96 21.71 22.02 926,161 -1.78(-7.48%)
Dec 02, 2022 23.69 24.39 23.16 23.80 1,218,377 -0.60(-2.46%)
Dec 01, 2022 21.72 24.72 21.58 24.40 2,005,301 +2.83(+13.12%)
Nov 30, 2022 20.18 21.67 19.84 21.57 1,158,120 +1.70(+8.56%)
Nov 29, 2022 20.17 20.47 19.76 19.87 786,455 -0.11(-0.55%)
Nov 28, 2022 19.91 20.95 19.91 19.98 1,223,695 -0.06(-0.30%)
Nov 25, 2022 20.30 20.47 19.86 20.04 482,455 -0.55(-2.67%)
Nov 23, 2022 19.93 21.08 19.90 20.59 1,667,546 +0.78(+3.94%)
Nov 22, 2022 18.95 19.95 18.16 19.81 1,823,773 +0.70(+3.66%)
Nov 21, 2022 20.35 20.41 18.81 19.11 1,855,319 -1.31(-6.42%)
Nov 18, 2022 21.36 21.36 20.23 20.42 1,948,205 -0.31(-1.50%)
Nov 17, 2022 22.25 22.38 20.53 20.73 4,668,786 -3.81(-15.53%)
Nov 16, 2022 25.16 25.94 24.19 24.54 2,089,863 -1.44(-5.54%)
Nov 15, 2022 25.40 26.77 25.15 25.98 1,847,197 +1.84(+7.62%)
Nov 14, 2022 23.15 25.29 23.15 24.14 1,751,783 +0.85(+3.65%)
Nov 11, 2022 21.24 24.01 20.76 23.29 3,109,000 +2.11(+9.96%)
Nov 10, 2022 20.00 21.40 19.73 21.18 2,333,582 +2.83(+15.42%)
Nov 09, 2022 19.98 20.12 18.31 18.35 1,568,699 -1.98(-9.74%)
Nov 08, 2022 21.06 21.30 19.83 20.33 1,528,704 -0.68(-3.21%)
Nov 07, 2022 22.71 22.78 20.11 21.00 2,205,561 -1.35(-6.02%)
Nov 04, 2022 23.25 23.30 20.92 22.35 1,894,681 -0.23(-1.02%)
Nov 03, 2022 21.71 23.25 21.50 22.58 1,120,871 +0.51(+2.31%)
Nov 02, 2022 24.71 21.85 22.07 1,620,236 -2.78(-11.19%)
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.