Singapore markets closed

Global-e Online Ltd. (GLBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.12+0.54 (+1.48%)
At close: 04:00PM EDT
36.67 -0.45 (-1.21%)
After hours: 07:06PM EDT
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202337.6138.3036.6037.1237.12972,974
21 Sept 202336.8837.0736.3836.5836.581,102,500
20 Sept 202337.1638.3536.9637.7237.721,063,200
19 Sept 202338.1038.1936.4536.9336.931,512,500
18 Sept 202337.1638.9237.0138.4038.40869,100
15 Sept 202336.3938.2135.9637.6237.621,439,500
14 Sept 202338.3138.5936.6336.7136.711,841,700
13 Sept 202340.1441.0838.2038.2138.211,441,900
12 Sept 202340.8441.7240.1540.2140.21789,300
11 Sept 202340.4741.2439.8941.0541.051,259,200
08 Sept 202341.7642.5139.6540.0740.071,780,000
07 Sept 202340.7341.9039.4641.7541.751,110,300
06 Sept 202339.6541.2239.6541.1241.121,197,700
05 Sept 202339.6940.3439.3439.9539.951,306,500
01 Sept 202340.3540.6138.8340.0040.001,198,200
31 Aug 202340.8841.1438.8839.6339.6311,996,200
30 Aug 202340.2541.2840.1941.1741.171,441,900
29 Aug 202339.6341.8439.5140.5040.501,836,000
28 Aug 202339.5339.9938.7439.7139.71868,500
25 Aug 202337.9939.4237.9539.0039.001,050,000
24 Aug 202339.9939.9937.9137.9337.93671,300
23 Aug 202337.8839.8137.7139.5139.51979,700
22 Aug 202337.8638.7237.3137.6837.68828,800
21 Aug 202336.8637.6336.8037.2037.20895,900
18 Aug 202335.3837.2634.7536.7736.771,247,500
17 Aug 202337.8637.8936.4636.4636.46949,300
16 Aug 202337.3037.9836.9837.6937.69697,900
15 Aug 202338.6538.8937.3237.3337.33743,700
14 Aug 202336.6039.0036.3538.9138.911,622,500
11 Aug 202336.1637.4735.8736.8836.881,381,900
10 Aug 202337.2737.4336.1736.8036.801,323,100
09 Aug 202338.7738.9936.0736.7436.742,183,500
08 Aug 202338.1138.9735.3038.7838.783,682,700
07 Aug 202342.0642.5539.7540.8240.823,391,600
04 Aug 202341.7842.6141.0541.1341.131,284,500
03 Aug 202341.8441.9240.8741.4241.421,432,000
02 Aug 202344.1344.1741.4241.9841.98929,200
01 Aug 202344.2245.2243.7244.9544.95737,200
31 Jul 202344.1145.2843.9445.0545.051,003,200
28 Jul 202342.9544.1142.7943.8643.86630,700
27 Jul 202343.4344.6941.6341.8441.841,299,900
26 Jul 202341.5942.6641.4442.4542.451,375,100
25 Jul 202341.0742.6641.0641.8241.821,254,200
24 Jul 202341.6642.1040.5740.7440.741,039,000
21 Jul 202342.4642.8041.5941.6741.671,051,100
20 Jul 202342.7343.1541.4441.9441.942,287,000
19 Jul 202343.9545.1342.8043.8643.862,530,400
18 Jul 202344.6944.9444.1144.7944.79942,500
17 Jul 202344.1644.9543.4644.5344.531,012,200
14 Jul 202344.8245.6843.8344.0744.07944,600
13 Jul 202345.5045.7244.7044.9144.912,047,900
12 Jul 202344.0045.3243.2044.6944.692,313,100
11 Jul 202343.6044.3743.0043.6243.621,228,800
10 Jul 202342.0843.7841.8243.3543.351,022,800
07 Jul 202342.7844.1941.7842.2442.241,077,500
06 Jul 202343.7444.1742.1842.7242.723,423,200
05 Jul 202341.5042.9741.1042.5142.512,471,400
03 Jul 202341.0041.6440.5441.5941.59836,400
30 Jun 202340.9341.2739.7240.9440.941,360,800
29 Jun 202339.8040.4039.0340.2840.283,185,700
28 Jun 202337.4739.8037.1739.5839.581,530,800
27 Jun 202337.0637.9736.7137.8237.82487,400
26 Jun 202336.8037.9736.2936.6536.65510,000
23 Jun 202337.0037.4036.0737.0237.02639,200
22 Jun 202337.2837.7736.6037.3337.33611,500
21 Jun 202337.9938.3136.2737.6437.64869,700
20 Jun 202337.7838.8937.5937.8937.89703,700
16 Jun 202337.6338.6837.6238.0938.091,257,600
15 Jun 202338.2538.2537.1837.3037.301,210,100
14 Jun 202337.8839.0037.3938.5238.52947,700
13 Jun 202338.6238.7436.8037.8537.851,181,700
12 Jun 202337.4338.3036.6337.9737.971,659,500
09 Jun 202337.0038.3037.0037.1337.131,507,700
08 Jun 202334.7036.7334.2436.4336.431,219,200
07 Jun 202335.5035.8833.9233.9933.991,330,900
06 Jun 202335.8037.3134.8735.4535.453,069,300
05 Jun 202334.6736.1034.1335.4535.452,905,300
02 Jun 202334.9035.5734.3134.7334.732,064,400
01 Jun 202335.3435.6434.1434.9034.902,812,200
31 May 202333.4636.0333.4635.8235.822,249,100
30 May 202332.5033.8432.5033.6133.611,146,700
26 May 202332.8934.1432.0732.2032.201,324,400
25 May 202334.3034.3031.5032.4732.471,613,400
24 May 202332.6834.2532.2533.7533.752,907,400
23 May 202335.0035.1232.4932.8032.802,060,200
22 May 202333.4736.1032.0734.9434.942,588,300
19 May 202334.0036.0133.8135.9435.944,061,500
18 May 202332.3134.5432.3033.8733.872,576,100
17 May 202331.6333.3631.4732.3232.321,545,900
16 May 202331.4532.1230.4431.3031.301,749,900
15 May 202330.1531.4729.9131.4431.44786,900
12 May 202330.6330.6329.5930.0530.05804,800
11 May 202331.5931.7130.2230.7730.77685,900
10 May 202330.8232.0830.6231.5931.59951,900
09 May 202330.8631.6830.5030.6830.68952,900
08 May 202330.8831.7530.6131.3631.361,280,100
05 May 202329.4231.1629.4230.9330.931,039,200
04 May 202328.1229.4027.8229.1929.191,417,200
03 May 202326.4627.6926.2627.0127.01523,400
02 May 202326.9427.0826.0126.4626.46695,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...