Global-E Online Ltd (GLBE) Historical Stock Data
33.04 ↓0.07 (-0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLBE is up 0.71% a day on average. There have been 16 days where Global-E Online Ltd closed green and 14 days where GLBE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 33.44 | 33.04 | ↓$0.40 (-1.20%) | 32.88 | 33.62 | 1.65M |
| 2025-05-15 | 34.62 | 33.11 | ↓$1.51 (-4.36%) | 32.33 | 34.89 | 4.29M |
| 2025-05-14 | 32.92 | 34.28 | ↑$1.36 (4.13%) | 32.86 | 37.20 | 9.18M |
| 2025-05-13 | 41.47 | 42.39 | ↑$0.92 (2.22%) | 41.38 | 43.21 | 2.90M |
| 2025-05-12 | 40.71 | 41.48 | ↑$0.77 (1.89%) | 40.10 | 41.60 | 2.78M |
| 2025-05-09 | 37.72 | 37.83 | ↑$0.11 (0.29%) | 37.26 | 38.31 | 1.25M |
| 2025-05-08 | 38.00 | 37.53 | ↓$0.47 (-1.24%) | 37.21 | 38.28 | 1.62M |
| 2025-05-07 | 36.65 | 37.31 | ↑$0.66 (1.80%) | 36.65 | 37.53 | 1.05M |
| 2025-05-06 | 36.40 | 36.51 | ↑$0.11 (0.30%) | 36.10 | 37.26 | 832.19K |
| 2025-05-05 | 35.86 | 36.40 | ↑$0.54 (1.51%) | 35.68 | 36.87 | 858.59K |
| 2025-05-02 | 36.80 | 36.55 | ↓$0.25 (-0.68%) | 36.34 | 37.24 | 1M |
| 2025-05-01 | 36.22 | 36.11 | ↓$0.11 (-0.30%) | 36.02 | 37.00 | 1.05M |
| 2025-04-30 | 34.95 | 35.91 | ↑$0.96 (2.75%) | 34.33 | 35.94 | 0.98M |
| 2025-04-29 | 35.84 | 35.80 | ↓$0.04 (-0.11%) | 35.45 | 36.09 | 0.92M |
| 2025-04-28 | 36.54 | 35.76 | ↓$0.78 (-2.13%) | 35.35 | 36.57 | 765.87K |
| 2025-04-25 | 36.74 | 36.22 | ↓$0.52 (-1.42%) | 35.99 | 36.95 | 0.94M |
| 2025-04-24 | 34.71 | 36.33 | ↑$1.62 (4.67%) | 34.71 | 36.66 | 2.16M |
| 2025-04-23 | 34.38 | 34.76 | ↑$0.38 (1.11%) | 34.19 | 36.87 | 2.46M |
| 2025-04-22 | 31.90 | 32.94 | ↑$1.04 (3.26%) | 31.01 | 32.96 | 1.81M |
| 2025-04-21 | 32.12 | 31.70 | ↓$0.42 (-1.31%) | 31.43 | 32.61 | 1.17M |
| 2025-04-17 | 32.14 | 32.44 | ↑$0.30 (0.93%) | 31.66 | 32.99 | 2.90M |
| 2025-04-16 | 31.78 | 32.00 | ↑$0.22 (0.69%) | 31.54 | 32.46 | 1.25M |
| 2025-04-15 | 32.39 | 32.47 | ↑$0.08 (0.25%) | 32.16 | 33.05 | 1.75M |
| 2025-04-14 | 34.81 | 32.33 | ↓$2.48 (-7.12%) | 32.22 | 34.81 | 2.53M |
| 2025-04-11 | 34.20 | 33.71 | ↓$0.49 (-1.43%) | 32.51 | 34.48 | 2.96M |
| 2025-04-10 | 34.22 | 34.20 | ↓$0.02 (-0.06%) | 32.92 | 35.21 | 2.44M |
| 2025-04-09 | 29.37 | 36.07 | ↑$6.70 (22.81%) | 29.26 | 37.14 | 4.11M |
| 2025-04-08 | 31.90 | 29.80 | ↓$2.10 (-6.58%) | 29.16 | 31.99 | 2.42M |
| 2025-04-07 | 28.00 | 30.14 | ↑$2.14 (7.64%) | 26.64 | 31.75 | 4.97M |
| 2025-04-04 | 31.35 | 29.18 | ↓$2.17 (-6.92%) | 28.31 | 31.35 | 4.72M |
Create an account or log in to view more rows.
$GLBE LFGGGGGG
$GLBE Let’s goooo
$GLBE day trade is ok to buy here but sell later
$GLBE almost time for the running
$GLBE ready to explode
$GLBE news?
$GLBE gap it slap it ask it !
$GLBE Price target here?
$GLBE Exciting times ahead people.
$GLBE more calls coming in