Global-e Online Ltd. (GLBE)
NASDAQ: GLBE
· Real-Time Price · USD
33.46
-0.72 (-2.11%)
At close: Aug 29, 2025, 3:59 PM
34.05
1.76%
After-hours: Aug 29, 2025, 06:54 PM EDT
GLBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 33.11 | 34.22 | 33.11 | 34.18 | 34.18 | 3.33% | 1,536,384 |
| Aug 27, 2025 | 32.04 | 33.13 | 31.96 | 33.08 | 33.08 | 3.50% | 1,443,976 |
| Aug 26, 2025 | 32.64 | 32.81 | 31.75 | 31.96 | 31.96 | -1.93% | 1,162,127 |
| Aug 25, 2025 | 32.87 | 32.99 | 32.51 | 32.59 | 32.59 | -2.07% | 961,452 |
| Aug 22, 2025 | 31.88 | 33.33 | 31.65 | 33.28 | 33.28 | 5.12% | 1,237,700 |
| Aug 21, 2025 | 31.37 | 31.80 | 30.73 | 31.66 | 31.66 | -0.57% | 1,886,404 |
| Aug 20, 2025 | 31.81 | 32.87 | 31.54 | 31.84 | 31.84 | 0.79% | 1,465,971 |
| Aug 19, 2025 | 32.20 | 32.65 | 31.35 | 31.59 | 31.59 | -2.95% | 1,546,200 |
| Aug 18, 2025 | 30.76 | 32.75 | 30.76 | 32.55 | 32.55 | 5.65% | 2,119,709 |
| Aug 15, 2025 | 30.65 | 30.99 | 30.22 | 30.81 | 30.81 | 0.69% | 2,201,467 |
| Aug 14, 2025 | 31.04 | 31.72 | 30.26 | 30.60 | 30.60 | -1.48% | 3,319,927 |
| 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 |