Yahoo

Mail

Singapore markets closed

Straits Times Index
3,110.73
+36.47(+1.19%)
Nikkei
32,307.86
-550.45(-1.68%)
Hang Seng
16,334.37
-11.52(-0.07%)
FTSE 100
7,571.34
+57.62(+0.77%)
Bitcoin USD
43,867.05
+221.30(+0.51%)
CMC Crypto 200
906.21
+9.50(+1.06%)

Global-e Online Ltd. (GLBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

34.83

+0.38

(+1.09%)

As of 11:11AM EST. Market open.

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	34.01	35.03	33.82	34.83	34.83	171,647
07 Dec 2023	35.00	35.14	34.32	34.45	34.45	1,020,700
06 Dec 2023	36.81	37.24	35.46	35.46	35.46	828,900
05 Dec 2023	35.98	37.48	35.93	36.56	36.56	1,049,000
04 Dec 2023	35.90	37.13	35.80	36.47	36.47	1,933,400
01 Dec 2023	34.33	36.83	34.33	36.52	36.52	2,961,500
30 Nov 2023	34.77	34.97	33.52	34.25	34.25	1,670,100
29 Nov 2023	34.56	35.43	33.94	34.37	34.37	1,489,300
28 Nov 2023	33.05	35.03	32.80	34.30	34.30	1,573,500
27 Nov 2023	31.67	34.31	31.58	33.43	33.43	1,884,100
24 Nov 2023	31.51	31.88	31.21	31.60	31.60	560,900
22 Nov 2023	31.30	31.93	31.27	31.51	31.51	1,362,900
21 Nov 2023	32.14	32.17	31.11	31.30	31.30	1,680,300
20 Nov 2023	30.92	33.15	30.90	31.91	31.91	2,435,100
17 Nov 2023	30.80	31.18	29.92	30.52	30.52	2,406,900
16 Nov 2023	29.22	30.52	28.36	30.37	30.37	5,103,800
15 Nov 2023	27.58	30.40	27.30	28.75	28.75	12,124,400
14 Nov 2023	38.02	39.53	37.95	39.44	39.44	1,902,000
13 Nov 2023	35.33	36.83	35.17	36.65	36.65	1,043,600
10 Nov 2023	36.15	36.37	34.44	35.18	35.18	1,666,500
09 Nov 2023	37.47	37.68	35.98	36.09	36.09	1,018,300
08 Nov 2023	37.71	38.15	37.02	37.08	37.08	610,900
07 Nov 2023	37.41	38.33	37.06	38.04	38.04	742,200
06 Nov 2023	37.26	37.52	36.79	37.17	37.17	892,000
03 Nov 2023	36.62	37.66	36.58	37.05	37.05	965,800
02 Nov 2023	36.12	37.47	35.46	36.08	36.08	1,221,100
01 Nov 2023	35.18	35.46	33.61	34.67	34.67	1,060,400
31 Oct 2023	34.19	35.67	33.33	35.11	35.11	1,129,000
30 Oct 2023	32.91	34.22	31.92	34.18	34.18	1,611,200
27 Oct 2023	33.32	33.63	32.02	32.38	32.38	1,410,100
26 Oct 2023	33.55	34.03	32.38	32.75	32.75	1,465,400
25 Oct 2023	35.10	35.26	33.43	33.58	33.58	1,046,700
24 Oct 2023	34.95	35.87	34.67	35.42	35.42	503,900
23 Oct 2023	34.42	35.03	34.28	34.54	34.54	774,200
20 Oct 2023	35.34	35.69	34.46	35.00	35.00	744,400
19 Oct 2023	35.89	36.31	35.08	35.34	35.34	721,300
18 Oct 2023	35.53	36.15	35.47	35.85	35.85	701,000
17 Oct 2023	36.07	36.85	35.61	35.98	35.98	789,500
16 Oct 2023	34.92	36.78	34.51	36.65	36.65	1,052,800
13 Oct 2023	36.00	36.43	34.95	35.23	35.23	1,120,600
12 Oct 2023	35.77	37.06	35.48	35.90	35.90	1,308,200
11 Oct 2023	36.79	37.19	34.87	35.64	35.64	2,032,800
10 Oct 2023	37.44	38.44	36.18	36.24	36.24	1,570,500
09 Oct 2023	37.81	38.45	36.56	37.45	37.45	1,396,900
06 Oct 2023	38.21	40.10	37.70	40.05	40.05	947,800
05 Oct 2023	37.73	38.82	36.95	38.78	38.78	906,900
04 Oct 2023	37.21	38.01	36.73	37.73	37.73	767,900
03 Oct 2023	38.50	38.71	36.99	37.02	37.02	650,000
02 Oct 2023	39.60	40.81	38.99	39.18	39.18	741,600
29 Sept 2023	39.69	40.49	39.43	39.74	39.74	904,700
28 Sept 2023	36.94	39.31	36.60	38.84	38.84	749,800
27 Sept 2023	37.80	38.34	36.88	37.18	37.18	778,500
26 Sept 2023	38.51	38.85	37.17	37.39	37.39	922,900
25 Sept 2023	36.67	38.84	36.66	38.79	38.79	900,000
22 Sept 2023	37.61	38.30	36.59	37.12	37.12	1,293,100
21 Sept 2023	36.88	37.07	36.38	36.58	36.58	1,102,500
20 Sept 2023	37.16	38.35	36.96	37.72	37.72	1,063,200
19 Sept 2023	38.10	38.19	36.45	36.93	36.93	1,512,500
18 Sept 2023	37.16	38.92	37.01	38.40	38.40	869,100
15 Sept 2023	36.39	38.21	35.96	37.62	37.62	1,439,500
14 Sept 2023	38.31	38.59	36.63	36.71	36.71	1,841,700
13 Sept 2023	40.14	41.08	38.20	38.21	38.21	1,441,900
12 Sept 2023	40.84	41.72	40.15	40.21	40.21	789,300
11 Sept 2023	40.47	41.24	39.89	41.05	41.05	1,259,200
08 Sept 2023	41.76	42.51	39.65	40.07	40.07	1,780,000
07 Sept 2023	40.73	41.90	39.46	41.75	41.75	1,110,300
06 Sept 2023	39.65	41.22	39.65	41.12	41.12	1,197,700
05 Sept 2023	39.69	40.34	39.34	39.95	39.95	1,306,500
01 Sept 2023	40.35	40.61	38.83	40.00	40.00	1,198,200
31 Aug 2023	40.88	41.14	38.88	39.63	39.63	11,996,200
30 Aug 2023	40.25	41.28	40.19	41.17	41.17	1,441,900
29 Aug 2023	39.63	41.84	39.51	40.50	40.50	1,836,000
28 Aug 2023	39.53	39.99	38.74	39.71	39.71	868,500
25 Aug 2023	37.99	39.42	37.95	39.00	39.00	1,050,000
24 Aug 2023	39.99	39.99	37.91	37.93	37.93	671,300
23 Aug 2023	37.88	39.81	37.71	39.51	39.51	979,700
22 Aug 2023	37.86	38.72	37.31	37.68	37.68	828,800
21 Aug 2023	36.86	37.63	36.80	37.20	37.20	895,900
18 Aug 2023	35.38	37.26	34.75	36.77	36.77	1,247,500
17 Aug 2023	37.86	37.89	36.46	36.46	36.46	949,300
16 Aug 2023	37.30	37.98	36.98	37.69	37.69	697,900
15 Aug 2023	38.65	38.89	37.32	37.33	37.33	743,700
14 Aug 2023	36.60	39.00	36.35	38.91	38.91	1,622,500
11 Aug 2023	36.16	37.47	35.87	36.88	36.88	1,381,900
10 Aug 2023	37.27	37.43	36.17	36.80	36.80	1,323,100
09 Aug 2023	38.77	38.99	36.07	36.74	36.74	2,183,500
08 Aug 2023	38.11	38.97	35.30	38.78	38.78	3,682,700
07 Aug 2023	42.06	42.55	39.75	40.82	40.82	3,391,600
04 Aug 2023	41.78	42.61	41.05	41.13	41.13	1,284,500
03 Aug 2023	41.84	41.92	40.87	41.42	41.42	1,432,000
02 Aug 2023	44.13	44.17	41.42	41.98	41.98	929,200
01 Aug 2023	44.22	45.22	43.72	44.95	44.95	737,200
31 Jul 2023	44.11	45.28	43.94	45.05	45.05	1,003,200
28 Jul 2023	42.95	44.11	42.79	43.86	43.86	630,700
27 Jul 2023	43.43	44.69	41.63	41.84	41.84	1,299,900
26 Jul 2023	41.59	42.66	41.44	42.45	42.45	1,375,100
25 Jul 2023	41.07	42.66	41.06	41.82	41.82	1,254,200
24 Jul 2023	41.66	42.10	40.57	40.74	40.74	1,039,000
21 Jul 2023	42.46	42.80	41.59	41.67	41.67	1,051,100
20 Jul 2023	42.73	43.15	41.44	41.94	41.94	2,287,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,110.73+36.47(+1.19%)

Nikkei32,307.86-550.45(-1.68%)

Hang Seng16,334.37-11.52(-0.07%)

FTSE 1007,571.34+57.62(+0.77%)

Bitcoin USD43,867.05+221.30(+0.51%)

CMC Crypto 200906.21+9.50(+1.06%)

Global-e Online Ltd. (GLBE)

Straits Times Index
3,110.73
+36.47(+1.19%)

Nikkei
32,307.86
-550.45(-1.68%)

Hang Seng
16,334.37
-11.52(-0.07%)

FTSE 100
7,571.34
+57.62(+0.77%)

Bitcoin USD
43,867.05
+221.30(+0.51%)

CMC Crypto 200
906.21
+9.50(+1.06%)