Global-E Online Ltd (GLBE) Historical Stock Data
40.15 ↑0.04 (0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLBE is up 0.32% a day on average. There have been 15 days where Global-E Online Ltd closed green and 15 days where GLBE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 40.34 | 40.15 | ↓$0.19 (-0.47%) | 39.65 | 40.62 | 0.92M |
| 2025-12-11 | 38.94 | 40.11 | ↑$1.17 (3.00%) | 38.60 | 40.25 | 1.37M |
| 2025-12-10 | 39.19 | 38.95 | ↓$0.24 (-0.61%) | 38.60 | 39.41 | 1.46M |
| 2025-12-09 | 38.00 | 39.32 | ↑$1.32 (3.47%) | 37.85 | 39.58 | 1.36M |
| 2025-12-08 | 41.05 | 38.21 | ↓$2.84 (-6.92%) | 38.04 | 41.26 | 1.65M |
| 2025-12-05 | 40.60 | 40.66 | ↑$0.06 (0.15%) | 40.13 | 40.91 | 0.97M |
| 2025-12-04 | 41.20 | 40.63 | ↓$0.57 (-1.38%) | 40.27 | 41.64 | 860.02K |
| 2025-12-03 | 41.37 | 41.14 | ↓$0.23 (-0.57%) | 40.91 | 41.72 | 1.26M |
| 2025-12-02 | 40.68 | 41.21 | ↑$0.53 (1.30%) | 40.47 | 41.69 | 1.48M |
| 2025-12-01 | 40.00 | 39.91 | ↓$0.09 (-0.23%) | 39.22 | 40.84 | 2.02M |
| 2025-11-28 | 39.98 | 40.42 | ↑$0.44 (1.10%) | 39.82 | 40.78 | 1.51M |
| 2025-11-26 | 39.70 | 39.92 | ↑$0.22 (0.55%) | 39.32 | 40.00 | 1.09M |
| 2025-11-25 | 38.50 | 39.46 | ↑$0.96 (2.49%) | 38.16 | 39.72 | 1.63M |
| 2025-11-24 | 36.00 | 38.50 | ↑$2.50 (6.94%) | 35.87 | 38.68 | 3.22M |
| 2025-11-21 | 35.39 | 35.90 | ↑$0.51 (1.44%) | 35.14 | 36.55 | 2.32M |
| 2025-11-20 | 36.54 | 35.39 | ↓$1.15 (-3.15%) | 35.00 | 37.55 | 1.36M |
| 2025-11-19 | 36.80 | 35.39 | ↓$1.41 (-3.82%) | 33.54 | 37.00 | 4.77M |
| 2025-11-18 | 34.90 | 37.01 | ↑$2.11 (6.05%) | 34.90 | 37.40 | 2.77M |
| 2025-11-17 | 35.50 | 35.13 | ↓$0.37 (-1.04%) | 34.81 | 35.65 | 1.33M |
| 2025-11-14 | 34.71 | 35.50 | ↑$0.79 (2.28%) | 34.24 | 35.74 | 1.12M |
| 2025-11-13 | 36.40 | 35.64 | ↓$0.76 (-2.09%) | 35.57 | 36.74 | 1.19M |
| 2025-11-12 | 36.99 | 36.59 | ↓$0.40 (-1.08%) | 36.50 | 37.29 | 1.29M |
| 2025-11-11 | 36.31 | 36.66 | ↑$0.35 (0.96%) | 36.22 | 37.09 | 1.10M |
| 2025-11-10 | 37.03 | 36.39 | ↓$0.64 (-1.73%) | 36.24 | 37.28 | 1.16M |
| 2025-11-07 | 35.40 | 36.43 | ↑$1.03 (2.91%) | 35.03 | 36.46 | 1.32M |
| 2025-11-06 | 36.25 | 35.72 | ↓$0.53 (-1.46%) | 34.70 | 36.49 | 1.97M |
| 2025-11-05 | 35.48 | 36.37 | ↑$0.89 (2.51%) | 35.12 | 36.93 | 1.74M |
| 2025-11-04 | 35.92 | 35.35 | ↓$0.57 (-1.59%) | 35.00 | 36.10 | 1.34M |
| 2025-11-03 | 36.50 | 36.42 | ↓$0.08 (-0.22%) | 35.87 | 37.25 | 1.49M |
| 2025-10-31 | 36.19 | 36.43 | ↑$0.24 (0.66%) | 36.05 | 36.81 | 1.27M |
Create an account or log in to view more rows.
$GLBE looking ready to breakout soon.
$GLBE you wanna be a successful trader close your trades green
$GLBE Guys when can we expect that 30% drop?
$GLBE already bouncing back.
$GLBE when is the casino going to reopen. I want some money
$GLBE over a thousand shares in now
$GLBE Buy Buy Buy
$GLBE all in
$GLBE Wish I shorted
$GLBE I love you!