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

Last Price33.90

Change+0.00 (0.00%)

NASDAQ · Last Trade: Feb 4th, 6:00 AM EST

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

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	36.13	36.81	33.24	33.90	2,961,147	33.90
2/02/2026	36.55	37.74	36.19	36.55	1,547,734	36.55
1/30/2026	36.74	37.71	36.19	36.55	933,494	36.55
1/29/2026	37.58	37.69	36.13	36.82	1,140,326	36.82
1/28/2026	38.64	39.00	37.83	37.89	630,850	37.89
1/27/2026	38.02	38.22	36.78	38.14	763,103	38.14
1/26/2026	37.53	38.36	37.35	37.94	503,177	37.94
1/23/2026	37.37	37.97	36.99	37.55	465,109	37.55
1/22/2026	36.87	37.79	36.76	37.18	902,302	37.18
1/21/2026	35.93	36.86	35.77	36.31	1,502,064	36.31
1/20/2026	36.48	37.43	35.87	35.98	1,036,169	35.98
1/16/2026	38.32	38.51	37.23	37.50	1,027,418	37.50
1/15/2026	40.34	40.53	38.08	38.31	1,455,204	38.31
1/14/2026	40.30	40.59	38.68	39.37	946,957	39.37
1/13/2026	40.76	41.34	40.26	40.70	1,398,472	40.70
1/12/2026	41.59	41.64	40.20	40.90	1,019,698	40.90
1/09/2026	40.73	41.60	40.29	41.59	1,180,437	41.59
1/08/2026	39.73	40.94	39.19	40.50	1,343,955	40.50
1/07/2026	38.05	40.51	38.02	39.88	1,094,067	39.88
1/06/2026	38.20	38.46	37.50	38.18	889,031	38.18
1/05/2026	37.89	39.55	37.55	38.40	920,840	38.40
1/02/2026	39.77	39.79	37.26	37.86	1,109,595	37.86
12/31/2025	39.47	39.64	39.21	39.31	730,671	39.31
12/30/2025	39.89	40.13	39.46	39.53	660,046	39.53
12/29/2025	39.34	40.14	39.34	40.10	590,602	40.10
12/26/2025	39.94	39.94	39.30	39.60	372,292	39.60
12/24/2025	39.77	39.95	39.46	39.73	339,637	39.73
12/23/2025	39.48	40.19	38.22	39.74	1,402,360	39.74
12/22/2025	40.18	40.65	39.41	39.48	1,060,671	39.48
12/19/2025	41.33	41.94	40.02	40.19	1,032,347	40.19
12/18/2025	40.00	41.35	39.99	41.09	1,155,548	41.09
12/17/2025	38.99	40.17	38.74	39.68	1,435,443	39.68
12/16/2025	38.49	39.23	38.48	38.94	749,994	38.94
12/15/2025	40.10	40.10	38.41	38.50	670,337	38.50
12/12/2025	40.34	40.62	39.65	40.15	915,398	40.15
12/11/2025	38.94	40.25	38.60	40.11	1,373,538	40.11
12/10/2025	39.19	39.41	38.60	38.95	1,456,842	38.95
12/09/2025	38.00	39.58	37.85	39.32	1,364,252	39.32
12/08/2025	41.05	41.26	38.04	38.21	1,653,883	38.21
12/05/2025	40.60	40.91	40.13	40.66	973,578	40.66
12/04/2025	41.20	41.64	40.27	40.63	860,023	40.63
12/03/2025	41.37	41.72	40.91	41.13	1,255,006	41.13
12/02/2025	40.68	41.69	40.47	41.21	1,482,341	41.21
12/01/2025	40.00	40.84	39.22	39.91	2,019,504	39.91
11/28/2025	39.98	40.78	39.82	40.42	1,512,463	40.42
11/26/2025	39.70	40.00	39.32	39.92	1,092,974	39.92
11/25/2025	38.50	39.72	38.16	39.46	1,629,346	39.46
11/24/2025	36.00	38.68	35.87	38.49	3,208,559	38.49
11/21/2025	35.39	36.55	35.14	35.90	2,324,205	35.90
11/20/2025	36.54	37.55	35.00	35.39	1,357,787	35.39
11/19/2025	36.79	37.00	33.54	35.39	4,765,075	35.39
11/18/2025	34.90	37.40	34.90	37.01	2,772,934	37.01
11/17/2025	35.50	35.65	34.81	35.13	1,331,944	35.13
11/14/2025	34.71	35.74	34.23	35.50	1,120,794	35.50
11/13/2025	36.40	36.74	35.57	35.64	1,185,687	35.64
11/12/2025	36.99	37.29	36.50	36.59	1,289,140	36.59
11/11/2025	36.31	37.09	36.22	36.66	1,096,474	36.66
11/10/2025	37.03	37.28	36.24	36.39	1,156,572	36.39
11/07/2025	35.40	36.46	35.02	36.43	1,324,269	36.43
11/06/2025	36.25	36.49	34.70	35.72	1,968,908	35.72
11/05/2025	35.48	36.93	35.12	36.37	1,740,082	36.37
11/04/2025	35.92	36.10	34.99	35.35	1,334,143	35.35