Global-E Online Ltd. (GLBE)
NASDAQ: GLBE · Real-Time Price · USD
36.33
-0.34 (-0.93%)
Mar 6, 2026, 10:46 AM EST - Market open
Global-E Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 35.69 | 37.12 | 35.37 | 36.67 | 36.67 | 2.54% | 1,662,643 |
| Mar 4, 2026 | 35.16 | 36.07 | 34.91 | 35.76 | 35.76 | 3.23% | 1,289,343 |
| Mar 3, 2026 | 34.10 | 35.01 | 33.43 | 34.64 | 34.64 | 0.03% | 1,100,561 |
| Mar 2, 2026 | 33.94 | 35.07 | 33.61 | 34.63 | 34.63 | -0.97% | 1,134,090 |
| Feb 27, 2026 | 35.41 | 35.41 | 34.47 | 34.97 | 34.97 | -2.75% | 1,011,883 |
| Feb 26, 2026 | 35.00 | 36.47 | 35.00 | 35.96 | 35.96 | 2.48% | 1,127,923 |
| Feb 25, 2026 | 34.29 | 35.27 | 33.42 | 35.09 | 35.09 | 2.30% | 889,512 |
| Feb 24, 2026 | 34.86 | 35.02 | 34.11 | 34.30 | 34.30 | -1.10% | 1,633,533 |
| Feb 23, 2026 | 36.18 | 36.62 | 34.04 | 34.68 | 34.68 | -3.88% | 2,045,952 |
| Feb 20, 2026 | 36.24 | 37.64 | 36.04 | 36.08 | 36.08 | -0.44% | 2,717,152 |
| Feb 19, 2026 | 34.99 | 36.70 | 34.65 | 36.24 | 36.24 | 4.11% | 4,367,264 |
| Feb 18, 2026 | 36.48 | 36.67 | 32.71 | 34.81 | 34.81 | 17.21% | 8,421,518 |
| Feb 17, 2026 | 31.20 | 32.13 | 29.50 | 29.70 | 29.70 | -6.19% | 5,966,392 |
| Feb 13, 2026 | 32.68 | 33.19 | 31.56 | 31.66 | 31.66 | -3.15% | 5,368,288 |
| Feb 12, 2026 | 32.95 | 33.56 | 31.69 | 32.69 | 32.69 | -1.45% | 2,487,470 |
| Feb 11, 2026 | 32.96 | 33.30 | 32.08 | 33.17 | 33.17 | 0.79% | 1,831,176 |
| Feb 10, 2026 | 33.21 | 34.05 | 32.83 | 32.91 | 32.91 | 0.27% | 1,082,158 |
| Feb 9, 2026 | 32.49 | 33.15 | 31.96 | 32.82 | 32.82 | 0.64% | 1,909,214 |
| Feb 6, 2026 | 32.11 | 33.11 | 32.11 | 32.61 | 32.61 | 1.56% | 3,807,854 |
| Feb 5, 2026 | 33.50 | 33.79 | 31.87 | 32.11 | 32.11 | -4.38% | 1,440,861 |
| Feb 4, 2026 | 33.29 | 34.03 | 32.67 | 33.58 | 33.58 | -0.94% | 1,739,371 |
| Feb 3, 2026 | 36.13 | 36.81 | 33.24 | 33.90 | 33.90 | -7.25% | 2,961,305 |
| Feb 2, 2026 | 36.55 | 37.74 | 36.19 | 36.55 | 36.55 | - | 1,547,734 |
| Jan 30, 2026 | 36.74 | 37.71 | 36.19 | 36.55 | 36.55 | -0.73% | 933,494 |
| Jan 29, 2026 | 37.58 | 37.69 | 36.13 | 36.82 | 36.82 | -2.82% | 1,140,369 |
| Jan 28, 2026 | 38.64 | 39.00 | 37.83 | 37.89 | 37.89 | -0.66% | 630,851 |
| Jan 27, 2026 | 38.02 | 38.22 | 36.78 | 38.14 | 38.14 | 0.53% | 763,403 |
| Jan 26, 2026 | 37.53 | 38.36 | 37.35 | 37.94 | 37.94 | 1.04% | 503,177 |
| Jan 23, 2026 | 37.37 | 37.97 | 36.99 | 37.55 | 37.55 | 1.00% | 465,109 |
| Jan 22, 2026 | 36.87 | 37.79 | 36.76 | 37.18 | 37.18 | 2.40% | 902,904 |
| Jan 21, 2026 | 35.93 | 36.86 | 35.77 | 36.31 | 36.31 | 0.92% | 1,502,064 |
| Jan 20, 2026 | 36.48 | 37.43 | 35.87 | 35.98 | 35.98 | -4.05% | 1,036,635 |
| Jan 16, 2026 | 38.32 | 38.51 | 37.23 | 37.50 | 37.50 | -2.11% | 1,027,418 |
| Jan 15, 2026 | 40.34 | 40.53 | 38.08 | 38.31 | 38.31 | -2.69% | 1,455,207 |
| Jan 14, 2026 | 40.30 | 40.59 | 38.68 | 39.37 | 39.37 | -3.27% | 946,999 |
| Jan 13, 2026 | 40.76 | 41.34 | 40.26 | 40.70 | 40.70 | -0.49% | 1,398,520 |
| Jan 12, 2026 | 41.59 | 41.64 | 40.20 | 40.90 | 40.90 | -1.66% | 1,019,698 |
| Jan 9, 2026 | 40.73 | 41.60 | 40.29 | 41.59 | 41.59 | 2.69% | 1,180,437 |
| Jan 8, 2026 | 39.73 | 40.94 | 39.19 | 40.50 | 40.50 | 1.55% | 1,344,050 |
| Jan 7, 2026 | 38.05 | 40.51 | 38.02 | 39.88 | 39.88 | 4.45% | 1,094,068 |
| Jan 6, 2026 | 38.20 | 38.46 | 37.50 | 38.18 | 38.18 | -0.57% | 889,037 |
| Jan 5, 2026 | 37.89 | 39.55 | 37.55 | 38.40 | 38.40 | 1.43% | 920,870 |
| Jan 2, 2026 | 39.77 | 39.79 | 37.26 | 37.86 | 37.86 | -3.69% | 1,109,595 |
| Dec 31, 2025 | 39.47 | 39.64 | 39.21 | 39.31 | 39.31 | -0.56% | 730,671 |
| Dec 30, 2025 | 39.89 | 40.13 | 39.46 | 39.53 | 39.53 | -1.42% | 660,054 |
| Dec 29, 2025 | 39.34 | 40.14 | 39.34 | 40.10 | 40.10 | 1.26% | 590,792 |
| Dec 26, 2025 | 39.94 | 39.94 | 39.30 | 39.60 | 39.60 | -0.33% | 372,292 |
| Dec 24, 2025 | 39.77 | 39.95 | 39.46 | 39.73 | 39.73 | -0.03% | 339,637 |
| Dec 23, 2025 | 39.48 | 40.19 | 38.22 | 39.74 | 39.74 | 0.66% | 1,402,360 |
| Dec 22, 2025 | 40.18 | 40.65 | 39.42 | 39.48 | 39.48 | -1.77% | 1,060,990 |
| Dec 19, 2025 | 41.33 | 41.94 | 40.02 | 40.19 | 40.19 | -2.19% | 1,032,347 |
| Dec 18, 2025 | 40.00 | 41.36 | 40.00 | 41.09 | 41.09 | 3.55% | 1,155,623 |
| Dec 17, 2025 | 38.99 | 40.17 | 38.74 | 39.68 | 39.68 | 1.90% | 1,430,303 |
| Dec 16, 2025 | 38.49 | 39.23 | 38.48 | 38.94 | 38.94 | 1.14% | 749,994 |
| Dec 15, 2025 | 40.10 | 40.10 | 38.41 | 38.50 | 38.50 | -4.11% | 672,076 |
| Dec 12, 2025 | 40.34 | 40.62 | 39.65 | 40.15 | 40.15 | 0.10% | 915,398 |
| Dec 11, 2025 | 38.94 | 40.25 | 38.60 | 40.11 | 40.11 | 2.98% | 1,373,750 |
| Dec 10, 2025 | 39.19 | 39.41 | 38.60 | 38.95 | 38.95 | -0.94% | 1,456,892 |
| Dec 9, 2025 | 38.00 | 39.58 | 37.85 | 39.32 | 39.32 | 2.90% | 1,364,252 |
| Dec 8, 2025 | 41.05 | 41.26 | 38.04 | 38.21 | 38.21 | -6.03% | 1,655,140 |
| Dec 5, 2025 | 40.60 | 40.91 | 40.13 | 40.66 | 40.66 | 0.07% | 973,578 |
| Dec 4, 2025 | 41.20 | 41.64 | 40.27 | 40.63 | 40.63 | -1.23% | 860,024 |
| Dec 3, 2025 | 41.37 | 41.72 | 40.91 | 41.14 | 41.14 | -0.18% | 1,255,019 |
| Dec 2, 2025 | 40.68 | 41.69 | 40.47 | 41.21 | 41.21 | 3.26% | 1,482,511 |
| Dec 1, 2025 | 40.00 | 40.84 | 39.22 | 39.91 | 39.91 | -1.26% | 2,019,573 |
| Nov 28, 2025 | 39.98 | 40.78 | 39.82 | 40.42 | 40.42 | 1.25% | 1,512,463 |
| Nov 26, 2025 | 39.70 | 40.00 | 39.32 | 39.92 | 39.92 | 1.17% | 1,092,974 |
| Nov 25, 2025 | 38.50 | 39.72 | 38.16 | 39.46 | 39.46 | 2.49% | 1,629,475 |
| Nov 24, 2025 | 36.00 | 38.68 | 35.87 | 38.50 | 38.50 | 7.24% | 3,215,220 |
| Nov 21, 2025 | 35.39 | 36.55 | 35.14 | 35.90 | 35.90 | 1.44% | 2,324,205 |
| Nov 20, 2025 | 36.54 | 37.55 | 35.00 | 35.39 | 35.39 | - | 1,359,005 |
| Nov 19, 2025 | 36.80 | 37.00 | 33.54 | 35.39 | 35.39 | -4.38% | 4,767,020 |
| Nov 18, 2025 | 34.90 | 37.40 | 34.90 | 37.01 | 37.01 | 5.35% | 2,774,025 |
| Nov 17, 2025 | 35.50 | 35.65 | 34.81 | 35.13 | 35.13 | -1.04% | 1,332,255 |
| Nov 14, 2025 | 34.71 | 35.74 | 34.24 | 35.50 | 35.50 | -0.39% | 1,120,794 |
| Nov 13, 2025 | 36.40 | 36.74 | 35.57 | 35.64 | 35.64 | -2.60% | 1,185,688 |
| Nov 12, 2025 | 36.99 | 37.29 | 36.50 | 36.59 | 36.59 | -0.19% | 1,289,350 |
| Nov 11, 2025 | 36.31 | 37.09 | 36.22 | 36.66 | 36.66 | 0.74% | 1,096,484 |
| Nov 10, 2025 | 37.03 | 37.28 | 36.24 | 36.39 | 36.39 | -0.11% | 1,156,572 |
| Nov 7, 2025 | 35.40 | 36.46 | 35.03 | 36.43 | 36.43 | 1.99% | 1,324,269 |
| Nov 6, 2025 | 36.25 | 36.49 | 34.70 | 35.72 | 35.72 | -1.79% | 1,968,908 |
| Nov 5, 2025 | 35.48 | 36.93 | 35.12 | 36.37 | 36.37 | 2.89% | 1,740,094 |
| Nov 4, 2025 | 35.92 | 36.10 | 35.00 | 35.35 | 35.35 | -2.94% | 1,335,024 |
| Nov 3, 2025 | 36.50 | 37.25 | 35.87 | 36.42 | 36.42 | -0.03% | 1,490,840 |
| Oct 31, 2025 | 36.19 | 36.81 | 36.05 | 36.43 | 36.43 | 1.17% | 1,272,110 |
| Oct 30, 2025 | 35.91 | 36.62 | 35.80 | 36.01 | 36.01 | -0.08% | 2,128,721 |
| Oct 29, 2025 | 36.09 | 36.81 | 35.53 | 36.04 | 36.04 | -0.17% | 2,058,926 |
| Oct 28, 2025 | 34.84 | 36.51 | 34.75 | 36.10 | 36.10 | 3.71% | 1,178,802 |
| Oct 27, 2025 | 35.23 | 35.44 | 34.55 | 34.81 | 34.81 | 0.46% | 711,163 |
| Oct 24, 2025 | 34.88 | 36.00 | 34.25 | 34.65 | 34.65 | 0.58% | 915,740 |
| Oct 23, 2025 | 34.21 | 34.70 | 33.89 | 34.45 | 34.45 | 1.06% | 478,386 |
| Oct 22, 2025 | 34.07 | 34.35 | 33.44 | 34.09 | 34.09 | -0.64% | 685,090 |
| Oct 21, 2025 | 33.30 | 34.37 | 33.07 | 34.31 | 34.31 | 3.06% | 517,644 |
| Oct 20, 2025 | 32.83 | 33.52 | 32.66 | 33.29 | 33.29 | 2.87% | 965,613 |
| Oct 17, 2025 | 33.16 | 33.77 | 32.00 | 32.36 | 32.36 | -3.58% | 1,467,977 |
| Oct 16, 2025 | 34.11 | 34.58 | 33.00 | 33.56 | 33.56 | -0.59% | 1,128,798 |
| Oct 15, 2025 | 34.70 | 34.70 | 33.45 | 33.76 | 33.76 | -1.14% | 706,414 |
| Oct 14, 2025 | 33.44 | 34.32 | 32.92 | 34.15 | 34.15 | -0.71% | 1,102,807 |
| Oct 13, 2025 | 34.19 | 34.58 | 33.61 | 34.40 | 34.40 | 1.52% | 1,157,220 |
| Oct 10, 2025 | 34.58 | 34.58 | 32.97 | 33.88 | 33.88 | -2.64% | 1,742,184 |