Singapore markets close in 6 hours 24 minutes

Global-e Online Ltd. (GLBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.24+0.06 (+0.21%)
At close: 04:00PM EDT
29.00 -0.24 (-0.82%)
After hours: 07:04PM EDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202329.2029.4728.6929.2429.24902,100
24 Mar 202329.3429.6828.6229.1829.18975,900
23 Mar 202329.0130.2328.6529.7029.701,535,600
22 Mar 202328.6729.5028.2628.2828.28938,200
21 Mar 202328.5429.2928.0628.7928.79975,500
20 Mar 202328.7429.1027.7628.0928.091,258,100
17 Mar 202328.3028.9227.6428.7428.74918,900
16 Mar 202327.2728.3326.8528.2928.291,015,800
15 Mar 202327.3027.7026.5027.5127.51982,200
14 Mar 202327.2728.1827.1327.7127.711,351,000
13 Mar 202325.4027.2824.2626.6626.662,409,600
10 Mar 202326.9626.9625.2725.7625.761,428,400
09 Mar 202328.0529.0426.7026.9526.951,362,100
08 Mar 202327.9228.2527.2728.2028.20799,900
07 Mar 202328.4728.6027.9028.0528.051,246,200
06 Mar 202329.1529.6128.3928.5528.551,140,600
03 Mar 202328.8729.2428.5828.9428.94818,500
02 Mar 202327.7628.7826.9228.4528.451,051,200
01 Mar 202328.2328.8227.7528.1528.151,082,900
28 Feb 202329.1230.2328.0928.3028.302,800,500
27 Feb 202329.5429.5428.5129.0929.091,052,000
24 Feb 202328.9829.8928.5929.1429.141,267,900
23 Feb 202330.4530.7928.2229.7529.751,355,200
22 Feb 202327.4829.9827.3629.5029.502,137,400
21 Feb 202326.3026.9425.7026.1026.101,734,300
17 Feb 202327.2627.6826.1826.3526.35975,900
16 Feb 202329.7830.1927.8727.8927.891,106,600
15 Feb 202329.7530.8529.3530.7630.76817,600
14 Feb 202328.1330.4527.6429.9529.951,023,100
13 Feb 202328.2828.6127.3528.6028.60701,700
10 Feb 202327.7028.3327.0627.2627.26549,100
09 Feb 202329.1929.6528.0528.1928.19614,500
08 Feb 202329.4029.8428.4128.4328.43642,800
07 Feb 202329.5629.9427.9229.6629.66974,300
06 Feb 202329.7230.9029.3529.7829.78771,100
03 Feb 202330.9132.2130.1930.3830.38965,400
02 Feb 202332.1534.8232.0432.7432.744,092,400
01 Feb 202329.9531.5929.0631.2631.261,066,700
31 Jan 202328.4231.1028.3129.9729.971,502,900
30 Jan 202327.7128.5227.6028.1728.17950,100
27 Jan 202326.2828.6526.2828.3628.361,080,800
26 Jan 202326.7026.9325.7826.7426.74984,900
25 Jan 202324.8026.1024.1425.7225.72675,900
24 Jan 202326.4727.0025.2225.5325.53589,900
23 Jan 202325.4926.9625.1226.8926.89820,200
20 Jan 202324.5025.2224.1325.1125.11451,900
19 Jan 202323.9524.4623.5023.9823.98665,400
18 Jan 202325.2925.6824.1724.4224.42939,000
17 Jan 202324.1725.6423.6124.7724.771,298,700
13 Jan 202323.6224.5523.6224.3124.31631,700
12 Jan 202323.1424.2722.3524.2524.25718,500
11 Jan 202323.1523.5922.7022.9922.99701,500
10 Jan 202322.2022.7821.6222.4322.43699,400
09 Jan 202321.4623.2021.2022.5022.501,860,300
06 Jan 202320.5220.9719.5920.9620.96690,800
05 Jan 202321.8721.8720.0020.4320.43844,700
04 Jan 202321.3522.3820.8222.3522.35749,600
03 Jan 202321.2221.5119.7320.7520.75860,100
30 Dec 202219.8220.7419.7820.6420.641,128,900
29 Dec 202218.8820.4618.6820.3720.37968,300
28 Dec 202218.5419.1818.1918.6218.62910,600
27 Dec 202218.9019.0318.3118.8618.86699,200
23 Dec 202219.2519.4818.1419.0619.06915,300
22 Dec 202219.6519.7018.5519.3119.31929,900
21 Dec 202220.5520.5819.8420.1120.11827,100
20 Dec 202219.9120.4519.5020.2220.22764,300
19 Dec 202220.1620.4919.5620.1320.131,303,500
16 Dec 202221.1621.4820.0120.1620.161,193,500
15 Dec 202222.1222.5221.3521.4421.44819,600
14 Dec 202223.1123.2522.1522.7522.75688,000
13 Dec 202224.3724.8022.0522.8322.831,044,300
12 Dec 202222.0622.5621.7021.9621.96573,300
09 Dec 202222.2022.7521.7921.9921.99608,100
08 Dec 202222.3723.2821.6022.5222.52584,100
07 Dec 202222.2322.7621.7221.9721.97647,600
06 Dec 202222.2222.5421.2222.3322.331,224,400
05 Dec 202223.5823.9621.7122.0222.02926,200
02 Dec 202223.6924.3923.1623.8023.801,218,300
01 Dec 202221.7224.7221.5824.4024.402,005,300
30 Nov 202220.1821.6719.8421.5721.571,159,200
29 Nov 202220.1720.4719.7619.8719.87790,300
28 Nov 202219.9120.9519.9119.9819.981,223,700
25 Nov 202220.3020.4719.8620.0420.04482,500
23 Nov 202219.9321.0819.9020.5920.591,667,500
22 Nov 202218.9519.9518.1619.8119.811,823,800
21 Nov 202220.3520.4118.8119.1119.111,855,300
18 Nov 202221.3621.3620.2320.4220.421,947,800
17 Nov 202222.2522.3820.5320.7320.734,669,300
16 Nov 202225.1625.9424.1924.5424.542,101,000
15 Nov 202225.4026.7725.1525.9825.981,847,600
14 Nov 202223.1525.2923.1524.1424.141,752,100
11 Nov 202221.2424.0120.7623.2923.293,109,000
10 Nov 202220.0021.4019.7321.1821.182,334,700
09 Nov 202219.9820.1318.3118.3518.351,569,700
08 Nov 202221.0621.3019.8320.3320.331,528,700
07 Nov 202222.7122.7820.1121.0021.002,205,600
04 Nov 202223.2523.3020.9222.3522.351,894,600
03 Nov 202221.7123.2521.5022.5822.581,120,900
02 Nov 202224.7124.7821.8522.0722.071,619,100
01 Nov 202226.3426.7124.8024.8524.85915,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...