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

27.54
-2.69 (-8.90%)
NASDAQ· Last Trade: May 13th, 5:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
5/04/202631.4633.2431.2132.402,014,09332.40
5/01/202631.7532.7530.5831.461,702,60031.46
4/30/202631.3731.7730.5431.371,248,72331.37
4/29/202631.6732.2331.2431.411,160,53931.41
4/28/202632.2932.6731.2231.941,021,59031.94
4/27/202631.6032.5431.4332.161,076,68232.16
4/24/202631.2531.6730.8631.61794,91131.61
4/23/202632.5032.7930.4530.841,521,98230.84
4/22/202633.1033.3832.5332.851,145,84232.85
4/21/202633.1834.2732.2432.501,323,49232.50
4/20/202633.5034.2832.7433.051,113,53033.05
4/17/202634.5035.4533.8533.91847,38533.91
4/16/202633.7734.5033.3133.711,152,38233.71
4/15/202631.5533.5431.5533.30794,42533.30
4/14/202630.9631.7330.6731.44636,24231.44
4/13/202630.0030.9229.9530.54631,46930.54
4/10/202630.5530.7030.0030.23815,36930.23
4/09/202630.7631.4529.7130.44686,52830.44
4/08/202632.3632.6530.6530.751,804,58030.75
4/07/202631.1631.2330.2630.74598,80330.74
4/06/202630.9231.5930.5531.361,205,12231.36
4/02/202630.4331.6929.8631.18820,22031.18
4/01/202631.2031.8730.3031.061,180,54031.06
3/31/202629.6031.1028.7030.851,715,50630.85
3/30/202628.8829.3327.8028.641,868,80928.64
3/27/202630.4630.5328.8228.931,568,40128.93
3/26/202631.7133.2330.8530.901,150,07130.90
3/25/202632.3133.0031.1232.141,221,33932.14
3/24/202632.0532.2730.9731.70871,30031.70
3/23/202632.9633.0932.0532.241,162,87232.24
3/20/202633.5933.9232.2332.34979,54132.34
3/19/202633.4934.5033.3833.99932,48233.99
3/18/202633.5634.1133.3434.02695,08434.02
3/17/202634.7536.0033.7933.89963,01533.89
3/16/202634.9934.9934.1634.58751,53534.58
3/13/202634.6935.1734.2334.781,182,07534.78
3/12/202633.8535.5633.7534.531,392,09534.53
3/11/202634.0634.6233.6134.17732,25934.17
3/10/202635.3735.5334.0934.20833,49834.20
3/09/202634.6835.3633.9335.09930,12435.09
3/06/202636.3636.9435.2435.39795,44135.39
3/05/202635.6937.1235.3736.671,662,90836.67
3/04/202635.1636.0734.9135.761,289,34435.76
3/03/202634.1035.0133.4334.641,100,56134.64
3/02/202633.9435.0733.6134.631,134,06734.63
2/27/202635.4135.4134.4734.971,011,88334.97
2/26/202635.0036.4735.0035.961,127,91335.96
2/25/202634.2935.2733.4235.09889,46435.09
2/24/202634.8635.0234.1134.301,629,17434.30
2/23/202636.1836.6234.0434.682,044,88734.68
2/20/202636.2437.6436.0436.082,717,15236.08
2/19/202634.9936.7034.6536.244,365,86636.24
2/18/202636.4836.6732.7134.818,419,70034.81
2/17/202631.2032.1329.5029.705,964,91929.70