NasdaqGS - Delayed Quote USD

Global-E Online Ltd. (GLBE)

Compare
49.89 0.00 (0.00%)
At close: November 22 at 4:00 PM EST
50.00 +0.11 (+0.22%)
After hours: November 22 at 6:14 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 49.75 50.33 49.27 49.89 49.89 2,114,087
Nov 21, 2024 48.50 50.70 47.85 49.89 49.89 4,083,400
Nov 20, 2024 48.00 52.26 46.57 47.86 47.86 5,684,500
Nov 19, 2024 40.65 42.95 40.51 42.74 42.74 1,992,800
Nov 18, 2024 40.06 40.86 39.89 40.82 40.82 769,200
Nov 15, 2024 40.61 40.61 39.76 40.30 40.30 644,600
Nov 14, 2024 42.00 42.01 40.99 41.02 41.02 851,700
Nov 13, 2024 42.62 43.52 42.07 42.25 42.25 1,347,700
Nov 12, 2024 42.69 42.99 40.83 42.53 42.53 2,313,600
Nov 11, 2024 40.64 41.05 39.98 40.20 40.20 1,289,300
Nov 8, 2024 39.64 40.12 39.11 40.05 40.05 611,200
Nov 7, 2024 39.50 40.00 39.29 39.78 39.78 1,233,400
Nov 6, 2024 39.48 39.87 39.00 39.69 39.69 703,200
Nov 5, 2024 38.73 38.98 38.53 38.88 38.88 673,800
Nov 4, 2024 38.08 38.84 37.74 38.52 38.52 577,600
Nov 1, 2024 38.44 38.85 38.20 38.33 38.33 558,000
Oct 31, 2024 38.79 38.79 37.58 38.44 38.44 847,200
Oct 30, 2024 39.00 39.52 38.78 38.99 38.99 528,700
Oct 29, 2024 38.62 39.53 38.46 39.21 39.21 605,300
Oct 28, 2024 38.12 39.01 38.11 38.49 38.49 408,600
Oct 25, 2024 38.70 39.47 37.67 37.95 37.95 862,000
Oct 24, 2024 37.93 38.35 37.38 38.30 38.30 464,400
Oct 23, 2024 39.04 39.11 37.13 37.61 37.61 924,900
Oct 22, 2024 38.25 39.32 37.83 39.30 39.30 975,200
Oct 21, 2024 38.00 38.53 37.58 38.21 38.21 970,400
Oct 18, 2024 37.00 38.46 36.71 38.11 38.11 648,100
Oct 17, 2024 37.77 37.99 37.21 37.65 37.65 404,100
Oct 16, 2024 38.41 38.79 37.15 37.63 37.63 809,900
Oct 15, 2024 38.12 39.54 38.03 38.27 38.27 2,138,400
Oct 14, 2024 38.45 38.68 37.63 38.48 38.48 966,400
Oct 11, 2024 36.69 38.26 36.69 38.10 38.10 577,900
Oct 10, 2024 37.13 37.48 36.51 36.99 36.99 1,106,300
Oct 9, 2024 37.04 37.97 36.19 37.13 37.13 1,566,700
Oct 8, 2024 35.94 37.10 35.67 36.95 36.95 833,000
Oct 7, 2024 36.46 36.71 35.62 35.95 35.95 907,300
Oct 4, 2024 36.89 37.26 36.50 36.59 36.59 879,400
Oct 3, 2024 36.84 37.23 36.35 36.60 36.60 625,600
Oct 2, 2024 36.83 37.89 36.73 37.58 37.58 762,000
Oct 1, 2024 38.76 38.82 36.52 37.20 37.20 1,238,300
Sep 30, 2024 38.00 38.63 37.59 38.44 38.44 1,214,200
Sep 27, 2024 38.02 38.37 37.21 38.07 38.07 401,300
Sep 26, 2024 37.71 37.90 37.11 37.70 37.70 633,200
Sep 25, 2024 38.12 38.18 37.14 37.34 37.34 400,400
Sep 24, 2024 38.05 38.38 37.53 38.12 38.12 621,900
Sep 23, 2024 38.23 38.23 37.26 38.00 38.00 811,000
Sep 20, 2024 38.03 38.15 37.59 38.05 38.05 599,100
Sep 19, 2024 38.38 38.50 37.59 37.96 37.96 1,087,700
Sep 18, 2024 37.71 38.20 37.24 37.47 37.47 735,900
Sep 17, 2024 37.49 38.11 37.01 37.80 37.80 1,291,400
Sep 16, 2024 36.65 36.94 35.83 36.79 36.79 763,800
Sep 13, 2024 37.53 37.89 36.45 36.65 36.65 864,900
Sep 12, 2024 36.66 37.56 36.17 37.20 37.20 1,056,300
Sep 11, 2024 35.83 36.71 35.56 36.67 36.67 1,059,800
Sep 10, 2024 34.79 35.85 33.87 35.80 35.80 735,000
Sep 9, 2024 32.99 34.92 32.88 34.44 34.44 1,006,100
Sep 6, 2024 33.12 33.30 32.36 32.76 32.76 748,200
Sep 5, 2024 33.14 33.29 32.20 33.07 33.07 754,900
Sep 4, 2024 33.09 34.20 32.62 33.40 33.40 611,300
Sep 3, 2024 33.96 34.16 33.03 33.24 33.24 943,500
Aug 30, 2024 34.07 34.46 33.74 34.42 34.42 522,400
Aug 29, 2024 34.15 34.50 33.66 33.76 33.76 700,800
Aug 28, 2024 34.65 34.70 33.74 33.76 33.76 953,900
Aug 27, 2024 34.42 34.85 33.83 34.75 34.75 751,700
Aug 26, 2024 34.64 35.29 34.40 34.78 34.78 755,300
Aug 23, 2024 34.96 35.33 34.56 34.91 34.91 607,500
Aug 22, 2024 35.43 35.43 34.14 34.70 34.70 775,000
Aug 21, 2024 33.95 35.52 33.51 35.46 35.46 851,400
Aug 20, 2024 34.79 34.98 33.92 34.00 34.00 1,030,700
Aug 19, 2024 34.80 34.88 33.89 34.79 34.79 1,177,000
Aug 16, 2024 32.12 35.10 32.12 34.56 34.56 1,335,400
Aug 15, 2024 33.14 33.83 31.58 32.28 32.28 1,727,300
Aug 14, 2024 30.69 32.27 30.16 31.53 31.53 4,173,200
Aug 13, 2024 33.33 33.90 32.59 33.38 33.38 1,934,300
Aug 12, 2024 33.73 33.73 32.75 32.99 32.99 864,100
Aug 9, 2024 34.21 34.38 33.21 33.37 33.37 691,000
Aug 8, 2024 33.67 34.36 32.83 34.35 34.35 560,200
Aug 7, 2024 33.56 34.45 33.17 33.39 33.39 1,791,000
Aug 6, 2024 32.28 32.80 31.70 32.06 32.06 1,065,900
Aug 5, 2024 28.91 32.09 28.75 31.91 31.91 1,342,400
Aug 2, 2024 31.17 31.68 30.36 31.56 31.56 1,945,300
Aug 1, 2024 33.97 34.42 31.63 32.32 32.32 1,554,700
Jul 31, 2024 34.20 34.83 33.75 34.32 34.32 1,109,800
Jul 30, 2024 34.06 34.22 33.20 33.91 33.91 754,600
Jul 29, 2024 35.12 35.12 33.75 33.96 33.96 1,412,100
Jul 26, 2024 35.00 35.35 34.46 34.82 34.82 589,400
Jul 25, 2024 33.69 35.55 33.64 34.51 34.51 815,300
Jul 24, 2024 35.00 35.31 33.74 34.07 34.07 1,307,300
Jul 23, 2024 36.20 37.07 35.42 35.44 35.44 969,400
Jul 22, 2024 35.00 36.05 34.99 35.99 35.99 705,900
Jul 19, 2024 34.44 35.04 34.28 34.78 34.78 448,300
Jul 18, 2024 36.01 36.16 34.43 34.56 34.56 675,200
Jul 17, 2024 36.51 36.97 35.46 35.96 35.96 828,400
Jul 16, 2024 37.14 37.47 36.60 37.10 37.10 994,300
Jul 15, 2024 36.88 37.75 36.50 36.93 36.93 1,389,000
Jul 12, 2024 36.93 37.31 36.29 36.81 36.81 956,700
Jul 11, 2024 36.76 37.34 36.42 36.90 36.90 1,243,500
Jul 10, 2024 36.81 37.14 36.06 36.14 36.14 593,800
Jul 9, 2024 36.38 36.71 35.91 36.43 36.43 542,400
Jul 8, 2024 35.85 36.65 35.22 36.47 36.47 590,100
Jul 5, 2024 35.77 36.49 35.75 35.90 35.90 745,400
Jul 3, 2024 36.39 36.58 35.70 35.96 35.96 358,600
Jul 2, 2024 37.00 37.39 36.15 36.33 36.33 719,500
Jul 1, 2024 36.68 37.20 35.88 36.97 36.97 1,362,700
Jun 28, 2024 36.36 36.89 35.68 36.27 36.27 1,849,600
Jun 27, 2024 33.52 36.05 33.39 35.85 35.85 2,642,000
Jun 26, 2024 32.67 33.53 32.47 33.39 33.39 626,400
Jun 25, 2024 32.10 32.84 31.61 32.71 32.71 782,300
Jun 24, 2024 31.21 32.33 31.10 32.10 32.10 844,100
Jun 21, 2024 31.11 31.37 30.73 31.21 31.21 898,500
Jun 20, 2024 30.79 31.27 30.43 31.11 31.11 905,900
Jun 18, 2024 31.63 31.78 30.82 30.86 30.86 825,500
Jun 17, 2024 32.11 32.11 31.06 31.66 31.66 928,400
Jun 14, 2024 30.84 32.13 30.81 32.00 32.00 1,147,300
Jun 13, 2024 31.96 32.38 31.08 31.08 31.08 799,900
Jun 12, 2024 32.25 32.79 31.73 31.86 31.86 875,300
Jun 11, 2024 31.49 32.18 31.20 31.40 31.40 1,160,800
Jun 10, 2024 29.93 31.62 29.93 31.48 31.48 1,124,500
Jun 7, 2024 29.62 30.29 29.47 30.00 30.00 1,069,800
Jun 6, 2024 30.23 30.37 29.63 30.15 30.15 1,114,900
Jun 5, 2024 30.46 30.55 29.71 30.39 30.39 1,297,900
Jun 4, 2024 30.99 31.11 30.11 30.22 30.22 696,900
Jun 3, 2024 31.28 31.70 31.00 31.31 31.31 957,900
May 31, 2024 32.13 32.49 30.75 31.22 31.22 1,191,400
May 30, 2024 31.38 32.41 31.30 31.83 31.83 1,416,900
May 29, 2024 30.14 31.56 30.13 31.23 31.23 1,496,900
May 28, 2024 29.45 30.77 29.20 30.58 30.58 1,553,300
May 24, 2024 29.46 29.78 29.10 29.42 29.42 724,200
May 23, 2024 30.73 30.93 29.32 29.45 29.45 1,391,900
May 22, 2024 30.09 30.92 30.09 30.80 30.80 1,246,500
May 21, 2024 31.01 31.85 29.97 30.04 30.04 1,750,800
May 20, 2024 34.20 34.94 29.85 30.69 30.69 5,572,600
May 17, 2024 28.50 29.84 28.48 29.13 29.13 3,796,900
May 16, 2024 29.30 29.56 28.11 28.40 28.40 2,366,000
May 15, 2024 30.13 30.25 29.11 29.51 29.51 1,417,400
May 14, 2024 29.97 30.67 29.48 29.81 29.81 979,500
May 13, 2024 29.85 31.14 29.43 29.75 29.75 1,630,400
May 10, 2024 30.00 30.30 29.09 29.55 29.55 1,510,700
May 9, 2024 30.00 30.49 29.80 29.94 29.94 1,502,200
May 8, 2024 31.84 31.98 29.72 29.86 29.86 3,287,200
May 7, 2024 32.50 32.89 32.10 32.69 32.69 1,088,400
May 6, 2024 32.00 32.78 31.50 32.78 32.78 1,229,300
May 3, 2024 33.02 33.12 31.76 31.92 31.92 1,394,300
May 2, 2024 33.66 33.66 32.16 32.39 32.39 892,000
May 1, 2024 33.63 34.20 32.80 33.10 33.10 701,700
Apr 30, 2024 33.30 33.80 32.97 33.53 33.53 640,000
Apr 29, 2024 34.08 34.57 33.37 33.63 33.63 892,400
Apr 26, 2024 33.24 34.22 32.96 33.61 33.61 696,900
Apr 25, 2024 32.64 33.13 32.10 32.81 32.81 601,000
Apr 24, 2024 34.18 34.28 33.11 33.53 33.53 581,700
Apr 23, 2024 32.81 34.30 32.77 33.93 33.93 759,700
Apr 22, 2024 33.53 33.70 32.44 32.68 32.68 745,300
Apr 19, 2024 33.98 34.03 32.68 33.00 33.00 1,193,800
Apr 18, 2024 33.66 34.68 33.21 33.69 33.69 779,700
Apr 17, 2024 34.15 34.76 33.36 33.43 33.43 913,600
Apr 16, 2024 33.22 34.08 32.70 33.95 33.95 960,200
Apr 15, 2024 34.46 34.46 33.05 33.26 33.26 942,200
Apr 12, 2024 35.21 35.50 34.41 34.43 34.43 635,900
Apr 11, 2024 35.38 36.08 34.85 35.76 35.76 1,537,600
Apr 10, 2024 35.33 35.90 34.52 35.21 35.21 1,077,600
Apr 9, 2024 36.91 37.20 36.38 36.51 36.51 1,050,900
Apr 8, 2024 34.08 36.75 33.99 36.38 36.38 2,498,200
Apr 5, 2024 33.98 34.25 33.39 33.83 33.83 1,282,100
Apr 4, 2024 35.29 35.57 34.05 34.12 34.12 1,321,600
Apr 3, 2024 35.20 35.62 34.46 34.68 34.68 961,500
Apr 2, 2024 35.46 36.37 34.90 35.67 35.67 1,193,700
Apr 1, 2024 36.37 36.61 35.75 36.30 36.30 1,497,000
Mar 28, 2024 36.36 37.20 36.15 36.35 36.35 713,400
Mar 27, 2024 36.83 36.83 35.76 36.22 36.22 823,600
Mar 26, 2024 36.62 36.79 36.20 36.29 36.29 731,200
Mar 25, 2024 36.71 37.37 36.22 36.34 36.34 419,200
Mar 22, 2024 37.45 37.79 36.62 36.71 36.71 651,200
Mar 21, 2024 37.85 38.38 37.56 37.60 37.60 1,129,600
Mar 20, 2024 35.75 37.45 35.31 37.24 37.24 1,478,200
Mar 19, 2024 33.89 35.72 33.79 35.62 35.62 1,195,800
Mar 18, 2024 33.83 34.16 33.15 34.11 34.11 892,900
Mar 15, 2024 34.02 34.53 33.22 33.31 33.31 1,577,100
Mar 14, 2024 36.07 36.72 34.15 34.37 34.37 1,728,200
Mar 13, 2024 34.71 36.30 34.71 35.95 35.95 1,589,400
Mar 12, 2024 33.55 34.87 33.44 34.58 34.58 1,299,900
Mar 11, 2024 33.70 34.31 33.43 33.49 33.49 784,400
Mar 8, 2024 33.75 34.62 33.16 33.70 33.70 1,048,100
Mar 7, 2024 33.10 34.00 32.62 33.57 33.57 1,153,400
Mar 6, 2024 32.76 33.51 32.26 32.58 32.58 1,572,700
Mar 5, 2024 32.84 33.13 32.07 32.46 32.46 1,616,900
Mar 4, 2024 34.00 34.20 33.27 33.39 33.39 822,000
Mar 1, 2024 33.89 34.67 33.82 33.98 33.98 1,449,500
Feb 29, 2024 34.77 34.86 33.83 33.87 33.87 1,997,100
Feb 28, 2024 33.95 34.92 33.95 34.20 34.20 1,588,200
Feb 27, 2024 33.41 34.70 33.41 34.35 34.35 1,623,800
Feb 26, 2024 33.29 33.75 32.66 33.44 33.44 1,533,700
Feb 23, 2024 32.39 33.66 31.80 33.11 33.11 1,965,700
Feb 22, 2024 34.02 34.95 32.07 32.41 32.41 2,927,100
Feb 21, 2024 34.00 36.46 33.33 33.49 33.49 4,508,800
Feb 20, 2024 40.37 40.92 39.25 40.31 40.31 2,281,100
Feb 16, 2024 40.97 41.95 40.57 40.98 40.98 854,600
Feb 15, 2024 41.05 41.87 40.81 41.74 41.74 1,245,300
Feb 14, 2024 40.74 41.03 40.19 40.93 40.93 665,300
Feb 13, 2024 40.21 41.39 39.41 39.98 39.98 944,600
Feb 12, 2024 41.95 42.88 41.31 41.42 41.42 814,600
Feb 9, 2024 40.88 42.15 40.62 42.09 42.09 996,800
Feb 8, 2024 39.34 41.10 39.13 40.15 40.15 814,100
Feb 7, 2024 39.91 40.10 39.13 39.59 39.59 389,900
Feb 6, 2024 39.22 39.70 38.97 39.46 39.46 437,700
Feb 5, 2024 38.89 39.17 37.86 38.91 38.91 786,100
Feb 2, 2024 37.35 39.22 37.26 39.07 39.07 687,800
Feb 1, 2024 38.30 38.81 37.26 37.35 37.35 779,000
Jan 31, 2024 38.27 39.08 37.63 37.77 37.77 800,300
Jan 30, 2024 40.48 40.48 38.58 38.94 38.94 953,300
Jan 29, 2024 38.78 40.61 38.75 40.51 40.51 882,300
Jan 26, 2024 37.43 39.54 37.30 38.75 38.75 829,700
Jan 25, 2024 37.49 38.12 37.16 37.30 37.30 546,300
Jan 24, 2024 38.08 38.26 36.90 37.09 37.09 486,000
Jan 23, 2024 38.55 38.55 37.21 37.42 37.42 675,400
Jan 22, 2024 37.84 38.94 37.43 38.00 38.00 781,100
Jan 19, 2024 38.26 38.30 37.38 37.47 37.47 975,800
Jan 18, 2024 39.30 39.30 37.53 38.04 38.04 932,800
Jan 17, 2024 38.12 38.88 37.38 38.65 38.65 1,094,900
Jan 16, 2024 38.85 39.33 38.39 38.68 38.68 848,000
Jan 12, 2024 39.96 41.00 39.33 39.49 39.49 585,400
Jan 11, 2024 39.30 40.43 38.57 40.24 40.24 840,000
Jan 10, 2024 39.44 40.34 39.13 39.46 39.46 453,800
Jan 9, 2024 38.53 39.38 38.53 39.26 39.26 490,700
Jan 8, 2024 37.72 39.30 37.72 39.03 39.03 626,600
Jan 5, 2024 37.11 38.08 37.11 37.35 37.35 604,300
Jan 4, 2024 36.89 37.54 36.71 37.05 37.05 785,700
Jan 3, 2024 37.56 38.42 37.05 37.28 37.28 1,064,100
Jan 2, 2024 39.13 39.47 37.79 38.69 38.69 1,128,000
Dec 29, 2023 40.15 40.50 39.09 39.63 39.63 691,400
Dec 28, 2023 40.50 40.72 39.98 40.36 40.36 362,200
Dec 27, 2023 40.33 40.77 40.14 40.61 40.61 523,600
Dec 26, 2023 40.05 40.47 39.61 40.12 40.12 498,600
Dec 22, 2023 40.50 40.88 39.56 39.87 39.87 714,700
Dec 21, 2023 39.65 40.43 39.21 40.38 40.38 772,000
Dec 20, 2023 40.14 40.80 38.56 38.74 38.74 1,041,400
Dec 19, 2023 40.48 41.50 39.28 40.34 40.34 1,006,400
Dec 18, 2023 39.29 40.11 38.62 39.86 39.86 860,500
Dec 15, 2023 38.79 39.42 37.51 39.29 39.29 1,629,200
Dec 14, 2023 37.43 38.90 37.37 38.71 38.71 1,610,500
Dec 13, 2023 35.22 36.98 35.08 36.89 36.89 1,397,500
Dec 12, 2023 35.49 35.50 34.78 35.07 35.07 627,700
Dec 11, 2023 34.00 35.64 33.46 35.46 35.46 1,584,100
Dec 8, 2023 34.01 35.03 33.82 34.15 34.15 1,541,400
Dec 7, 2023 35.00 35.14 34.32 34.45 34.45 1,020,700
Dec 6, 2023 36.81 37.24 35.46 35.46 35.46 828,900
Dec 5, 2023 35.98 37.48 35.93 36.56 36.56 1,049,000
Dec 4, 2023 35.90 37.13 35.80 36.47 36.47 1,933,400
Dec 1, 2023 34.33 36.83 34.33 36.52 36.52 2,961,500
Nov 30, 2023 34.77 34.97 33.52 34.25 34.25 1,670,100
Nov 29, 2023 34.56 35.43 33.94 34.37 34.37 1,489,300
Nov 28, 2023 33.05 35.03 32.80 34.30 34.30 1,573,500
Nov 27, 2023 31.67 34.31 31.58 33.43 33.43 1,884,100
Nov 24, 2023 31.51 31.88 31.21 31.60 31.60 560,900

Related Tickers