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

41.55
+0.02 (0.05%)
NASDAQ· Last Trade: Aug 5th, 11:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202640.4441.5740.3041.531,017,19141.53
8/03/202639.9240.7739.5840.201,159,52040.20
7/31/202640.0340.0338.8939.311,004,24439.31
7/30/202639.5139.9438.5839.871,416,89039.87
7/29/202638.7540.3138.4740.262,725,54540.26
7/28/202638.6439.2138.2138.901,137,76738.90
7/27/202636.6638.2236.6637.761,161,16837.76
7/24/202635.1936.2735.0536.211,028,05636.21
7/23/202635.0835.5833.8734.501,233,75034.50
7/22/202636.0936.4135.2535.551,169,65335.55
7/21/202636.0736.4534.8735.764,611,38435.76
7/20/202637.9638.0936.4236.582,419,88736.58
7/17/202637.8438.4937.6338.12607,81938.12
7/16/202639.0339.1038.0938.35919,11538.35
7/15/202639.0340.0038.9138.981,029,22638.98
7/14/202638.2739.2537.7738.75797,17138.75
7/13/202638.4938.9037.8038.68599,59138.68
7/10/202637.8439.1737.8438.481,243,73638.48
7/09/202635.8537.8935.2237.841,268,89537.84
7/08/202636.4936.8235.4035.981,102,75635.98
7/07/202637.5437.9936.8436.921,394,46036.92
7/06/202636.3137.3235.5537.31967,54737.31
7/02/202635.8337.6835.8336.851,507,95336.85
7/01/202635.3036.2635.0035.831,743,78635.83
6/30/202635.3536.0434.4534.731,823,33534.73
6/29/202636.4137.2435.7035.711,948,61735.71
6/26/202634.5036.6433.7636.412,716,82936.41
6/25/202633.8835.3633.3534.332,533,17634.33
6/24/202632.2034.2631.7834.051,319,04834.05
6/23/202631.5432.2731.2732.171,028,96532.17
6/22/202632.5633.3731.3631.511,717,01831.51
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
6/11/202632.6833.4732.0333.222,278,69733.22
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
5/05/202631.8432.4931.1631.612,042,70031.61