Skip to main content

Global-E Online Ltd (NQ: GLBE )

19.98 -0.06 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 19.91 20.95 19.91 19.98 1,223,695 -0.06(-0.30%)
Nov 25, 2022 20.30 20.47 19.86 20.04 482,455 -0.55(-2.67%)
Nov 23, 2022 19.93 21.08 19.90 20.59 1,667,546 +0.78(+3.94%)
Nov 22, 2022 18.95 19.95 18.16 19.81 1,823,773 +0.70(+3.66%)
Nov 21, 2022 20.35 20.41 18.81 19.11 1,855,319 -1.31(-6.42%)
Nov 18, 2022 21.36 21.36 20.23 20.42 1,948,205 -0.31(-1.50%)
Nov 17, 2022 22.25 22.38 20.53 20.73 4,668,786 -3.81(-15.53%)
Nov 16, 2022 25.16 25.94 24.19 24.54 2,089,863 -1.44(-5.54%)
Nov 15, 2022 25.40 26.77 25.15 25.98 1,847,197 +1.84(+7.62%)
Nov 14, 2022 23.15 25.29 23.15 24.14 1,751,783 +0.85(+3.65%)
Nov 11, 2022 21.24 24.01 20.76 23.29 3,109,000 +2.11(+9.96%)
Nov 10, 2022 20.00 21.40 19.73 21.18 2,333,582 +2.83(+15.42%)
Nov 09, 2022 19.98 20.12 18.31 18.35 1,568,699 -1.98(-9.74%)
Nov 08, 2022 21.06 21.30 19.83 20.33 1,528,704 -0.68(-3.21%)
Nov 07, 2022 22.71 22.78 20.11 21.00 2,205,561 -1.35(-6.02%)
Nov 04, 2022 23.25 23.30 20.92 22.35 1,894,681 -0.23(-1.02%)
Nov 03, 2022 21.71 23.25 21.50 22.58 1,120,871 +0.51(+2.31%)
Nov 02, 2022 24.71 21.85 22.07 1,620,236 -2.78(-11.19%)
Nov 01, 2022 26.34 26.71 24.80 24.85 915,221 -0.44(-1.74%)
Oct 31, 2022 25.95 26.41 25.20 25.29 473,895 -0.70(-2.69%)
Oct 28, 2022 26.37 26.37 24.51 25.99 870,540 -0.41(-1.55%)
Oct 27, 2022 24.73 26.80 24.28 26.40 1,553,846 +1.98(+8.11%)
Oct 26, 2022 23.78 26.00 23.62 24.42 1,046,888 +0.21(+0.87%)
Oct 25, 2022 23.27 24.45 23.16 24.21 1,641,225 +1.21(+5.26%)
Oct 24, 2022 23.74 23.74 21.81 23.00 828,421 -0.62(-2.62%)
Oct 21, 2022 23.73 23.73 22.51 23.62 834,586 -0.19(-0.80%)
Oct 20, 2022 24.26 25.18 23.74 23.81 1,072,762 -0.74(-3.01%)
Oct 19, 2022 25.16 25.45 24.19 24.55 1,198,099 -1.08(-4.21%)
Oct 18, 2022 25.10 25.89 24.72 25.63 1,881,317 +1.63(+6.79%)
Oct 17, 2022 23.68 24.60 23.68 24.00 924,841 +1.04(+4.53%)
Oct 14, 2022 24.33 25.03 22.87 22.96 1,019,509 -0.92(-3.85%)
Oct 13, 2022 23.52 24.35 22.58 23.88 1,494,494 -0.59(-2.41%)
Oct 12, 2022 24.25 24.66 23.60 24.47 1,525,331 +0.08(+0.33%)
Oct 11, 2022 24.78 25.14 23.29 24.39 1,860,030 -0.83(-3.29%)
Oct 10, 2022 25.24 25.56 24.34 25.22 1,001,363 -0.17(-0.67%)
Oct 07, 2022 26.72 27.03 25.03 25.39 1,002,603 -2.29(-8.27%)
Oct 06, 2022 29.00 29.75 27.56 27.68 873,881 -1.50(-5.14%)
Oct 05, 2022 28.14 29.50 28.13 29.18 1,655,726 -0.27(-0.92%)
Oct 04, 2022 29.04 29.82 28.36 29.45 1,511,883 +1.63(+5.86%)
Oct 03, 2022 26.78 28.36 26.37 27.82 1,609,275 +1.06(+3.96%)
Sep 30, 2022 26.98 28.32 26.68 26.76 797,228 -0.38(-1.40%)
Sep 29, 2022 27.51 27.76 26.44 27.14 1,109,908 -1.14(-4.03%)
Sep 28, 2022 26.61 28.46 26.43 28.28 1,039,634 +1.78(+6.72%)
Sep 27, 2022 27.06 27.72 26.06 26.50 803,320 +0.25(+0.95%)
Sep 26, 2022 26.77 28.38 26.21 26.25 1,073,076 -0.83(-3.06%)
Sep 23, 2022 28.48 28.79 26.75 27.08 1,792,066 -2.19(-7.48%)
Sep 22, 2022 30.43 30.73 28.97 29.27 958,051 -1.27(-4.16%)
Sep 21, 2022 32.24 32.32 30.40 30.54 1,030,887 -1.70(-5.27%)
Sep 20, 2022 32.74 33.12 31.91 32.24 926,277 -0.78(-2.36%)
Sep 19, 2022 32.82 33.25 31.89 33.02 867,755 -0.25(-0.75%)
Sep 16, 2022 33.70 33.73 32.10 33.27 1,670,808 -1.48(-4.26%)
Sep 15, 2022 34.19 35.51 34.00 34.75 882,948 +0.28(+0.81%)
Sep 14, 2022 34.01 34.51 33.42 34.47 1,077,998 +0.62(+1.83%)
Sep 13, 2022 33.53 34.11 32.89 33.85 1,436,276 -1.75(-4.92%)
Sep 12, 2022 33.80 35.77 33.51 35.60 1,742,046 +2.02(+6.02%)
Sep 09, 2022 31.52 34.13 31.39 33.58 2,966,249 +2.58(+8.32%)
Sep 08, 2022 30.12 31.10 29.57 31.00 703,578 +0.29(+0.94%)
Sep 07, 2022 29.27 31.13 28.90 30.71 1,120,705 +1.52(+5.21%)
Sep 06, 2022 29.97 29.98 28.92 29.19 760,693 -0.84(-2.80%)
Sep 02, 2022 30.92 31.21 29.55 30.03 734,214 -0.47(-1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.