Global-E Online Ltd. - ordinary shares (GLBE)

32.84
+0.86 (2.69%)
NASDAQ· Last Trade: Jun 21st, 3:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Global-E Online Ltd. - ordinary shares (GLBE)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202631.9032.9231.7032.841,439,65932.84
6/17/202631.9832.7431.6431.982,185,28031.98
6/16/202631.6132.7731.1032.282,483,73132.28
6/15/202633.1933.7931.4831.611,968,35631.61
6/12/202633.4433.5432.5532.732,816,44832.73
6/10/202632.7533.6232.5032.731,342,34332.73
6/09/202632.1532.9931.5732.381,278,27032.38
6/08/202632.3532.7731.6732.151,719,95232.15
6/05/202632.7833.3532.0532.131,211,25732.13
6/04/202633.5633.7032.6932.891,024,97132.89
6/03/202632.6432.9031.0631.791,453,27131.79
6/02/202633.0534.0232.8633.302,413,65333.30
6/01/202630.9134.2230.7133.754,193,03133.75
5/29/202630.0930.8329.9030.641,480,93530.64
5/28/202629.4930.3829.3230.091,586,88030.09
5/27/202629.2529.9528.9029.361,478,97929.36
5/26/202629.6830.8029.5429.681,338,96329.68
5/22/202630.2930.8029.7329.95678,55229.95
5/21/202629.5530.7029.5030.141,794,60430.14
5/20/202628.6030.0928.0029.991,648,82029.99
5/19/202629.5729.5728.5928.631,488,20628.63
5/18/202627.7429.4427.7328.871,817,06428.87
5/15/202627.9528.4427.6327.891,236,29727.89
5/14/202627.6128.6727.0627.942,132,31327.94
5/13/202628.7129.9626.8427.543,675,06527.54
5/12/202629.9930.4229.2130.232,931,46430.23
5/11/202629.4630.5229.0029.912,842,66029.91
5/08/202632.4532.6029.7329.802,220,55729.80
5/07/202631.7632.9331.6032.632,399,01332.63
5/06/202631.6632.0030.9131.221,422,43931.22
5/05/202631.8432.4931.1631.612,042,70131.61
5/04/202631.4633.2431.2132.402,014,09332.40
5/01/202631.7532.7530.5831.461,702,60031.46
4/30/202631.3731.7730.5431.371,248,72331.37
4/29/202631.6732.2331.2431.411,160,53931.41
4/28/202632.2932.6731.2231.941,021,59031.94
4/27/202631.6032.5431.4332.161,076,68232.16
4/24/202631.2531.6730.8631.61794,91131.61
4/23/202632.5032.7930.4530.841,521,98230.84
4/22/202633.1033.3832.5332.851,145,84232.85
4/21/202633.1834.2732.2432.501,323,49232.50
4/20/202633.5034.2832.7433.051,113,53033.05
4/17/202634.5035.4533.8533.91847,38533.91
4/16/202633.7734.5033.3133.711,152,38233.71
4/15/202631.5533.5431.5533.30794,42533.30
4/14/202630.9631.7330.6731.44636,24231.44
4/13/202630.0030.9229.9530.54631,46930.54
4/10/202630.5530.7030.0030.23815,36930.23
4/09/202630.7631.4529.7130.44686,52830.44
4/08/202632.3632.6530.6530.751,804,58030.75
4/07/202631.1631.2330.2630.74598,80330.74
4/06/202630.9231.5930.5531.361,205,12231.36
4/02/202630.4331.6929.8631.18820,22031.18
4/01/202631.2031.8730.3031.061,180,54031.06
3/31/202629.6031.1028.7030.851,715,50630.85
3/30/202628.8829.3327.8028.641,868,80928.64
3/27/202630.4630.5328.8228.931,568,40128.93
3/26/202631.7133.2330.8530.901,150,07130.90
3/25/202632.3133.0031.1232.141,221,33932.14
3/24/202632.0532.2730.9731.70871,30031.70
3/23/202632.9633.0932.0532.241,162,87232.24