Global-E Online Ltd (GLBE) Historical Stock Data
31.92 ↓0.47 (-1.45%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GLBE is down -0.70% a day on average. There have been 9 days where Global-E Online Ltd closed green and 21 days where GLBE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 33.02 | 31.92 | ↓$1.10 (-3.33%) | 31.76 | 33.12 | 1.39M |
| 2024-05-02 | 33.66 | 32.39 | ↓$1.27 (-3.77%) | 32.16 | 33.66 | 892.05K |
| 2024-05-01 | 33.63 | 33.10 | ↓$0.53 (-1.58%) | 32.80 | 34.20 | 701.71K |
| 2024-04-30 | 33.30 | 33.53 | ↑$0.23 (0.69%) | 32.97 | 33.80 | 640.03K |
| 2024-04-29 | 34.08 | 33.63 | ↓$0.45 (-1.32%) | 33.37 | 34.57 | 892.43K |
| 2024-04-26 | 33.24 | 33.61 | ↑$0.37 (1.11%) | 32.96 | 34.22 | 696.95K |
| 2024-04-25 | 32.64 | 32.81 | ↑$0.17 (0.52%) | 32.10 | 33.13 | 601.16K |
| 2024-04-24 | 34.18 | 33.53 | ↓$0.65 (-1.90%) | 33.11 | 34.28 | 581.72K |
| 2024-04-23 | 32.81 | 33.93 | ↑$1.12 (3.41%) | 32.77 | 34.30 | 759.50K |
| 2024-04-22 | 33.53 | 32.68 | ↓$0.85 (-2.54%) | 32.44 | 33.70 | 745.33K |
| 2024-04-19 | 33.98 | 33.00 | ↓$0.98 (-2.88%) | 32.68 | 34.03 | 1.19M |
| 2024-04-18 | 33.66 | 33.69 | ↑$0.03 (0.09%) | 33.21 | 34.68 | 779.33K |
| 2024-04-17 | 34.15 | 33.43 | ↓$0.72 (-2.11%) | 33.36 | 34.76 | 0.91M |
| 2024-04-16 | 33.22 | 33.95 | ↑$0.73 (2.20%) | 32.70 | 34.08 | 0.96M |
| 2024-04-15 | 34.46 | 33.26 | ↓$1.20 (-3.48%) | 33.05 | 34.46 | 0.94M |
| 2024-04-12 | 35.21 | 34.43 | ↓$0.78 (-2.22%) | 34.41 | 35.50 | 636.03K |
| 2024-04-11 | 35.38 | 35.76 | ↑$0.38 (1.07%) | 34.85 | 36.08 | 1.54M |
| 2024-04-10 | 35.33 | 35.21 | ↓$0.12 (-0.34%) | 34.52 | 35.90 | 1.08M |
| 2024-04-09 | 36.91 | 36.51 | ↓$0.40 (-1.08%) | 36.38 | 37.20 | 1.05M |
| 2024-04-08 | 34.08 | 36.38 | ↑$2.30 (6.75%) | 33.99 | 36.75 | 2.50M |
| 2024-04-05 | 33.98 | 33.83 | ↓$0.15 (-0.44%) | 33.39 | 34.25 | 1.28M |
| 2024-04-04 | 35.29 | 34.12 | ↓$1.17 (-3.32%) | 34.05 | 35.57 | 1.32M |
| 2024-04-03 | 35.20 | 34.68 | ↓$0.52 (-1.48%) | 34.46 | 35.62 | 0.96M |
| 2024-04-02 | 35.46 | 35.67 | ↑$0.21 (0.59%) | 34.90 | 36.37 | 1.19M |
| 2024-04-01 | 36.37 | 36.30 | ↓$0.07 (-0.19%) | 35.75 | 36.61 | 1.39M |
| 2024-03-28 | 36.36 | 36.35 | ↓$0.01 (-0.03%) | 36.15 | 37.20 | 713.44K |
| 2024-03-27 | 36.83 | 36.22 | ↓$0.61 (-1.66%) | 35.77 | 36.83 | 823.60K |
| 2024-03-26 | 36.62 | 36.29 | ↓$0.33 (-0.90%) | 36.20 | 36.80 | 731.20K |
| 2024-03-25 | 36.71 | 36.34 | ↓$0.37 (-1.01%) | 36.22 | 37.37 | 419.24K |
| 2024-03-22 | 37.45 | 36.71 | ↓$0.74 (-1.98%) | 36.62 | 37.79 | 651.17K |
Create an account or log in to view more rows.
$GLBE Up! Up! Up! Up! Up! Up! Up!
$GLBE still bullish
$GLBE when this finally break out we could see huge upside
$GLBE power hour will be fucking crazy
$GLBE eyeing for a scalp
$GLBE about to pop IMHO
$GLBE the FOMO will be epic
$GLBE I'll say it again slowwwllyyyy! Better stocks to short by far
$GLBE Like if the Hedgies are fucked
$GLBE f this stock