Global-E Online Ltd. (GLBE)
NASDAQ: GLBE · Real-Time Price · USD
36.41
+2.08 (6.06%)
At close: Jun 26, 2026, 4:00 PM EDT
36.38
-0.03 (-0.08%)
After-hours: Jun 26, 2026, 7:58 PM EDT
Global-E Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 34.50 | 36.64 | 33.76 | 36.41 | 36.41 | 6.06% | 2,716,826 |
| Jun 25, 2026 | 33.88 | 35.36 | 33.36 | 34.33 | 34.33 | 0.82% | 2,533,324 |
| Jun 24, 2026 | 32.20 | 34.26 | 31.78 | 34.05 | 34.05 | 5.84% | 1,319,047 |
| Jun 23, 2026 | 31.54 | 32.28 | 31.27 | 32.17 | 32.17 | 2.09% | 1,028,964 |
| Jun 22, 2026 | 32.56 | 33.37 | 31.37 | 31.51 | 31.51 | -4.05% | 1,717,017 |
| Jun 18, 2026 | 31.90 | 32.92 | 31.70 | 32.84 | 32.84 | 2.69% | 1,439,651 |
| Jun 17, 2026 | 31.98 | 32.74 | 31.64 | 31.98 | 31.98 | -0.93% | 2,185,280 |
| Jun 16, 2026 | 31.61 | 32.77 | 31.10 | 32.28 | 32.28 | 2.12% | 2,483,731 |
| Jun 15, 2026 | 33.19 | 33.79 | 31.49 | 31.61 | 31.61 | -3.42% | 1,968,355 |
| Jun 12, 2026 | 33.44 | 33.54 | 32.55 | 32.73 | 32.73 | -1.48% | 2,816,447 |
| Jun 11, 2026 | 32.68 | 33.47 | 32.03 | 33.22 | 33.22 | 1.50% | 2,278,697 |
| Jun 10, 2026 | 32.75 | 33.62 | 32.50 | 32.73 | 32.73 | 1.08% | 1,342,345 |
| Jun 9, 2026 | 32.15 | 32.99 | 31.57 | 32.38 | 32.38 | 0.72% | 1,278,269 |
| Jun 8, 2026 | 32.35 | 32.77 | 31.67 | 32.15 | 32.15 | 0.06% | 1,719,952 |
| Jun 5, 2026 | 32.78 | 33.35 | 32.05 | 32.13 | 32.13 | -2.31% | 1,211,257 |
| Jun 4, 2026 | 33.56 | 33.70 | 32.69 | 32.89 | 32.89 | 3.46% | 1,024,976 |
| Jun 3, 2026 | 32.64 | 32.90 | 31.06 | 31.79 | 31.79 | -4.53% | 1,453,596 |
| Jun 2, 2026 | 33.05 | 34.02 | 32.86 | 33.30 | 33.30 | -1.33% | 2,413,653 |
| Jun 1, 2026 | 30.91 | 34.22 | 30.71 | 33.75 | 33.75 | 10.15% | 4,193,043 |
| May 29, 2026 | 30.09 | 30.83 | 29.90 | 30.64 | 30.64 | 1.83% | 1,480,935 |
| May 28, 2026 | 29.49 | 30.38 | 29.33 | 30.09 | 30.09 | 2.49% | 1,586,893 |
| May 27, 2026 | 29.25 | 29.95 | 28.90 | 29.36 | 29.36 | -1.08% | 1,478,979 |
| May 26, 2026 | 29.68 | 30.80 | 29.54 | 29.68 | 29.68 | -0.90% | 1,339,063 |
| May 22, 2026 | 30.29 | 30.80 | 29.73 | 29.95 | 29.95 | -0.63% | 678,552 |
| May 21, 2026 | 29.55 | 30.70 | 29.50 | 30.14 | 30.14 | 0.50% | 1,794,603 |
| May 20, 2026 | 28.60 | 30.10 | 28.00 | 29.99 | 29.99 | 4.75% | 1,648,819 |
| May 19, 2026 | 29.57 | 29.57 | 28.59 | 28.63 | 28.63 | -0.83% | 1,488,206 |
| May 18, 2026 | 27.74 | 29.44 | 27.73 | 28.87 | 28.87 | 3.51% | 1,817,063 |
| May 15, 2026 | 27.95 | 28.44 | 27.63 | 27.89 | 27.89 | -0.18% | 1,236,296 |
| May 14, 2026 | 27.61 | 28.67 | 27.06 | 27.94 | 27.94 | 1.45% | 2,132,313 |
| May 13, 2026 | 28.71 | 29.96 | 26.85 | 27.54 | 27.54 | -8.90% | 3,678,737 |
| May 12, 2026 | 29.99 | 30.42 | 29.21 | 30.23 | 30.23 | 1.07% | 2,934,806 |
| May 11, 2026 | 29.46 | 30.52 | 29.00 | 29.91 | 29.91 | 0.37% | 2,842,659 |
| May 8, 2026 | 32.45 | 32.61 | 29.73 | 29.80 | 29.80 | -8.67% | 2,220,557 |
| May 7, 2026 | 31.76 | 32.93 | 31.60 | 32.63 | 32.63 | 4.52% | 2,399,013 |
| May 6, 2026 | 31.66 | 32.00 | 30.91 | 31.22 | 31.22 | -1.23% | 1,422,438 |
| May 5, 2026 | 31.84 | 32.50 | 31.16 | 31.61 | 31.61 | -2.44% | 2,042,701 |
| May 4, 2026 | 31.46 | 33.24 | 31.21 | 32.40 | 32.40 | 2.99% | 2,014,092 |
| May 1, 2026 | 31.75 | 32.75 | 30.58 | 31.46 | 31.46 | 0.29% | 1,702,600 |
| Apr 30, 2026 | 31.37 | 31.77 | 30.54 | 31.37 | 31.37 | -0.13% | 1,248,722 |
| Apr 29, 2026 | 31.67 | 32.23 | 31.24 | 31.41 | 31.41 | -1.66% | 1,160,538 |
| Apr 28, 2026 | 32.29 | 32.67 | 31.22 | 31.94 | 31.94 | -0.68% | 1,021,590 |
| Apr 27, 2026 | 31.60 | 32.54 | 31.44 | 32.16 | 32.16 | 1.74% | 1,076,682 |
| Apr 24, 2026 | 31.25 | 31.67 | 30.87 | 31.61 | 31.61 | 2.50% | 794,910 |
| Apr 23, 2026 | 32.50 | 32.79 | 30.45 | 30.84 | 30.84 | -6.12% | 1,521,981 |
| Apr 22, 2026 | 33.10 | 33.38 | 32.53 | 32.85 | 32.85 | 1.08% | 1,145,841 |
| Apr 21, 2026 | 33.18 | 34.28 | 32.24 | 32.50 | 32.50 | -1.66% | 1,323,492 |
| Apr 20, 2026 | 33.50 | 34.29 | 32.74 | 33.05 | 33.05 | -2.54% | 1,113,529 |
| Apr 17, 2026 | 34.50 | 35.46 | 33.85 | 33.91 | 33.91 | 0.59% | 847,384 |
| Apr 16, 2026 | 33.77 | 34.50 | 33.32 | 33.71 | 33.71 | 1.23% | 1,152,381 |
| Apr 15, 2026 | 31.55 | 33.54 | 31.55 | 33.30 | 33.30 | 5.92% | 794,425 |
| Apr 14, 2026 | 30.96 | 31.73 | 30.67 | 31.44 | 31.44 | 2.95% | 636,242 |
| Apr 13, 2026 | 30.00 | 30.92 | 29.95 | 30.54 | 30.54 | 1.03% | 631,469 |
| Apr 10, 2026 | 30.55 | 30.70 | 30.00 | 30.23 | 30.23 | -0.69% | 815,368 |
| Apr 9, 2026 | 30.76 | 31.45 | 29.71 | 30.44 | 30.44 | -1.01% | 686,527 |
| Apr 8, 2026 | 32.36 | 32.65 | 30.65 | 30.75 | 30.75 | 0.03% | 1,804,629 |
| Apr 7, 2026 | 31.16 | 31.23 | 30.26 | 30.74 | 30.74 | -1.98% | 599,778 |
| Apr 6, 2026 | 30.92 | 31.59 | 30.55 | 31.36 | 31.36 | 0.58% | 1,205,121 |
| Apr 2, 2026 | 30.43 | 31.69 | 29.86 | 31.18 | 31.18 | 0.39% | 820,220 |
| Apr 1, 2026 | 31.20 | 31.87 | 30.30 | 31.06 | 31.06 | 0.68% | 1,180,540 |
| Mar 31, 2026 | 29.60 | 31.10 | 28.70 | 30.85 | 30.85 | 7.72% | 1,715,505 |
| Mar 30, 2026 | 28.88 | 29.33 | 27.80 | 28.64 | 28.64 | -1.00% | 1,868,946 |
| Mar 27, 2026 | 30.46 | 30.53 | 28.83 | 28.93 | 28.93 | -6.38% | 1,568,401 |
| Mar 26, 2026 | 31.71 | 33.23 | 30.85 | 30.90 | 30.90 | -3.86% | 1,150,071 |
| Mar 25, 2026 | 32.31 | 33.00 | 31.12 | 32.14 | 32.14 | 1.39% | 1,221,339 |
| Mar 24, 2026 | 32.05 | 32.27 | 30.97 | 31.70 | 31.70 | -1.67% | 871,300 |
| Mar 23, 2026 | 32.96 | 33.09 | 32.05 | 32.24 | 32.24 | -0.31% | 1,162,871 |
| Mar 20, 2026 | 33.59 | 33.92 | 32.23 | 32.34 | 32.34 | -4.85% | 979,541 |
| Mar 19, 2026 | 33.49 | 34.50 | 33.38 | 33.99 | 33.99 | -0.09% | 932,483 |
| Mar 18, 2026 | 33.56 | 34.11 | 33.34 | 34.02 | 34.02 | 0.38% | 695,133 |
| Mar 17, 2026 | 34.75 | 36.00 | 33.79 | 33.89 | 33.89 | -2.00% | 963,015 |
| Mar 16, 2026 | 34.99 | 34.99 | 34.16 | 34.58 | 34.58 | -0.58% | 751,535 |
| Mar 13, 2026 | 34.69 | 35.17 | 34.23 | 34.78 | 34.78 | 0.72% | 1,182,074 |
| Mar 12, 2026 | 33.85 | 35.56 | 33.75 | 34.53 | 34.53 | 1.05% | 1,392,094 |
| Mar 11, 2026 | 34.06 | 34.62 | 33.61 | 34.17 | 34.17 | -0.09% | 732,285 |
| Mar 10, 2026 | 35.37 | 35.53 | 34.10 | 34.20 | 34.20 | -2.54% | 833,498 |
| Mar 9, 2026 | 34.68 | 35.36 | 33.93 | 35.09 | 35.09 | -0.85% | 919,306 |
| Mar 6, 2026 | 36.36 | 36.94 | 35.24 | 35.39 | 35.39 | -3.49% | 795,438 |
| Mar 5, 2026 | 35.69 | 37.12 | 35.37 | 36.67 | 36.67 | 2.54% | 1,662,985 |
| 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 |