Singapore markets close in 4 hours 49 minutes

Global-E Online Ltd. (GLBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.93+1.25 (+3.82%)
At close: 04:00PM EDT
33.94 +0.01 (+0.03%)
After hours: 07:57PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202432.8134.3032.7733.9333.93759,100
22 Apr 202433.5333.7032.4432.6832.68745,300
19 Apr 202433.9834.0332.6833.0033.001,193,800
18 Apr 202433.6634.6833.2133.6933.69779,700
17 Apr 202434.1534.7633.3633.4333.43913,600
16 Apr 202433.2234.0832.7033.9533.95960,200
15 Apr 202434.4634.4633.0533.2633.26942,200
12 Apr 202435.2135.5034.4134.4334.43635,900
11 Apr 202435.3836.0834.8535.7635.761,537,600
10 Apr 202435.3335.9034.5235.2135.211,077,600
09 Apr 202436.9137.2036.3836.5136.511,050,900
08 Apr 202434.0836.7533.9936.3836.382,498,200
05 Apr 202433.9834.2533.3933.8333.831,282,100
04 Apr 202435.2935.5734.0534.1234.121,321,600
03 Apr 202435.2035.6234.4634.6834.68961,500
02 Apr 202435.4636.3734.9035.6735.671,193,700
01 Apr 202436.3736.6135.7536.3036.301,497,000
28 Mar 202436.3637.2036.1536.3536.35713,400
27 Mar 202436.8336.8335.7636.2236.22823,600
26 Mar 202436.6236.7936.2036.2936.29731,200
25 Mar 202436.7137.3736.2236.3436.34419,200
22 Mar 202437.4537.7936.6236.7136.71651,200
21 Mar 202437.8538.3837.5637.6037.601,129,600
20 Mar 202435.7537.4535.3137.2437.241,478,200
19 Mar 202433.8935.7233.7935.6235.621,195,800
18 Mar 202433.8334.1633.1534.1134.11892,900
15 Mar 202434.0234.5333.2233.3133.311,577,100
14 Mar 202436.0736.7234.1534.3734.371,728,200
13 Mar 202434.7136.3034.7135.9535.951,589,400
12 Mar 202433.5534.8733.4434.5834.581,299,900
11 Mar 202433.7034.3133.4333.4933.49784,400
08 Mar 202433.7534.6233.1633.7033.701,048,100
07 Mar 202433.1034.0032.6233.5733.571,153,400
06 Mar 202432.7633.5132.2632.5832.581,572,700
05 Mar 202432.8433.1332.0732.4632.461,616,900
04 Mar 202434.0034.2033.2733.3933.39822,000
01 Mar 202433.8934.6733.8233.9833.981,449,500
29 Feb 202434.7734.8633.8333.8733.871,997,100
28 Feb 202433.9534.9233.9534.2034.201,588,200
27 Feb 202433.4134.7033.4134.3534.351,623,800
26 Feb 202433.2933.7532.6633.4433.441,533,700
23 Feb 202432.3933.6631.8033.1133.111,965,700
22 Feb 202434.0234.9532.0732.4132.412,927,100
21 Feb 202434.0036.4633.3333.4933.494,508,800
20 Feb 202440.3740.9239.2540.3140.312,281,100
16 Feb 202440.9741.9540.5740.9840.98854,600
15 Feb 202441.0541.8740.8141.7441.741,245,300
14 Feb 202440.7441.0340.1940.9340.93665,300
13 Feb 202440.2141.3939.4139.9839.98944,600
12 Feb 202441.9542.8841.3141.4241.42814,600
09 Feb 202440.8842.1540.6242.0942.09996,800
08 Feb 202439.3441.1039.1340.1540.15814,100
07 Feb 202439.9140.1039.1339.5939.59389,900
06 Feb 202439.2239.7038.9739.4639.46437,700
05 Feb 202438.8939.1737.8638.9138.91786,100
02 Feb 202437.3539.2237.2639.0739.07687,800
01 Feb 202438.3038.8137.2637.3537.35779,000
31 Jan 202438.2739.0837.6337.7737.77800,300
30 Jan 202440.4840.4838.5838.9438.94953,300
29 Jan 202438.7840.6138.7540.5140.51882,300
26 Jan 202437.4339.5437.3038.7538.75829,700
25 Jan 202437.4938.1237.1637.3037.30546,300
24 Jan 202438.0838.2636.9037.0937.09486,000
23 Jan 202438.5538.5537.2137.4237.42675,400
22 Jan 202437.8438.9437.4338.0038.00781,100
19 Jan 202438.2638.3037.3837.4737.47975,800
18 Jan 202439.3039.3037.5338.0438.04932,800
17 Jan 202438.1238.8837.3838.6538.651,094,900
16 Jan 202438.8539.3338.3938.6838.68848,000
12 Jan 202439.9641.0039.3339.4939.49585,400
11 Jan 202439.3040.4338.5740.2440.24840,000
10 Jan 202439.4440.3439.1339.4639.46453,800
09 Jan 202438.5339.3838.5339.2639.26490,700
08 Jan 202437.7239.3037.7239.0339.03626,600
05 Jan 202437.1138.0837.1137.3537.35604,300
04 Jan 202436.8937.5436.7137.0537.05785,700
03 Jan 202437.5638.4237.0537.2837.281,064,100
02 Jan 202439.1339.4737.7938.6938.691,128,000
29 Dec 202340.1540.5039.0939.6339.63691,400
28 Dec 202340.5040.7239.9840.3640.36362,200
27 Dec 202340.3340.7740.1440.6140.61523,600
26 Dec 202340.0540.4739.6140.1240.12498,600
22 Dec 202340.5040.8839.5639.8739.87714,700
21 Dec 202339.6540.4339.2140.3840.38772,000
20 Dec 202340.1440.8038.5638.7438.741,041,400
19 Dec 202340.4841.5039.2840.3440.341,006,400
18 Dec 202339.2940.1138.6239.8639.86860,500
15 Dec 202338.7939.4237.5139.2939.291,629,200
14 Dec 202337.4338.9037.3738.7138.711,610,500
13 Dec 202335.2236.9835.0836.8936.891,397,500
12 Dec 202335.4935.5034.7835.0735.07627,700
11 Dec 202334.0035.6433.4635.4635.461,584,100
08 Dec 202334.0135.0333.8234.1534.151,541,400
07 Dec 202335.0035.1434.3234.4534.451,020,700
06 Dec 202336.8137.2435.4635.4635.46828,900
05 Dec 202335.9837.4835.9336.5636.561,049,000
04 Dec 202335.9037.1335.8036.4736.471,933,400
01 Dec 202334.3336.8334.3336.5236.522,961,500
30 Nov 202334.7734.9733.5234.2534.251,670,100
29 Nov 202334.5635.4333.9434.3734.371,489,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...