Global-e Online Ltd. - GLBE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	36.76	35.37	35.37	36.93	35.35	3.27M
October 02, 2025	35.12	36.57	36.57	36.64	34.91	1.23M
October 01, 2025	35.56	34.85	34.85	36.27	34.82	959,058
September 30, 2025	37.05	35.76	35.76	37.17	35.52	1.58M
September 29, 2025	37	37.35	37.35	37.42	36.45	777,500
September 26, 2025	36.77	36.74	36.74	36.79	36.23	828,109
September 25, 2025	36.51	36.35	36.35	36.82	35.62	2.27M
September 24, 2025	37.24	37.32	37.32	37.5	36.55	1.19M
September 23, 2025	37.65	36.88	36.88	37.89	36.58	2.42M
September 22, 2025	36.65	37.65	37.65	37.8	36.26	1.24M
September 19, 2025	37.26	36.83	36.83	37.39	36.52	1.47M
September 18, 2025	35.99	36.8	36.8	36.86	35.95	1.57M
September 17, 2025	36.13	35.72	35.72	37.07	35.45	1.71M
September 16, 2025	35.57	35.91	35.91	36.2	35.45	1.57M
September 15, 2025	35.88	35.75	35.75	36.43	35.63	878,071
September 12, 2025	36.41	35.68	35.68	36.88	35.53	990,568
September 11, 2025	36.83	36.65	36.65	37.37	36.51	1.17M
September 10, 2025	37.09	36.62	36.62	37.33	36.02	1.45M
September 09, 2025	35.9	37.29	37.29	37.39	35.5	2.35M
September 08, 2025	36	36.32	36.32	36.59	35.03	2.31M
September 05, 2025	35.26	35.78	35.78	35.88	34.82	2.08M
September 04, 2025	34.67	35.06	35.06	35.14	33.72	2.2M
September 03, 2025	33.21	33.5	33.5	34	33.07	1.49M
September 02, 2025	32.81	33.15	33.15	33.33	32.52	970,856
August 29, 2025	34.06	33.46	33.46	34.37	33.36	1.32M
August 28, 2025	33.11	34.18	34.18	34.22	33.11	1.54M
August 27, 2025	32.04	33.08	33.08	33.13	31.96	1.44M
August 26, 2025	32.64	31.96	31.96	32.81	31.75	1.16M
August 25, 2025	32.87	32.59	32.59	32.99	32.51	961,452
August 22, 2025	31.88	33.28	33.28	33.33	31.65	1.24M
August 21, 2025	31.37	31.66	31.66	31.8	30.73	1.89M
August 20, 2025	31.81	31.84	31.84	32.87	31.54	1.47M
August 19, 2025	32.2	31.59	31.59	32.65	31.35	1.55M
August 18, 2025	30.76	32.55	32.55	32.75	30.76	2.12M
August 15, 2025	30.65	30.81	30.81	30.99	30.22	2.2M
August 14, 2025	31.04	30.6	30.6	31.72	30.26	3.32M
August 13, 2025	36.93	31.06	31.06	37.05	30.01	6.05M
August 12, 2025	33.41	33.97	33.97	34.02	32.75	3.04M
August 11, 2025	34.8	32.78	32.78	34.8	32.54	2.63M
August 08, 2025	35.18	34.7	34.7	35.48	34.5	1.73M
August 07, 2025	34.81	35.17	35.17	35.97	34.79	2.2M
August 06, 2025	32.91	34.81	34.81	34.91	32.91	1.77M
August 05, 2025	32.59	32.58	32.58	32.88	31.95	1.1M
August 04, 2025	32.03	32.35	32.35	32.35	31.81	1.02M
August 01, 2025	32.39	31.42	31.42	32.48	31.11	1.61M
July 31, 2025	33.49	33.15	33.15	33.5	32.08	1.56M
July 30, 2025	34.2	33.21	33.21	34.5	33.07	959,343
July 29, 2025	34.67	34.18	34.18	34.81	33.63	943,242
July 28, 2025	34.92	34.61	34.61	35.3	34.57	993,229
July 25, 2025	34.48	34.69	34.69	34.91	34.37	706,536
July 24, 2025	34.92	34.27	34.27	35	34.02	901,549
July 23, 2025	34.61	34.84	34.84	35	34.02	795,972
July 22, 2025	34.48	34.4	34.4	34.78	33.6	753,648
July 21, 2025	33.63	34.35	34.35	35.02	33.52	1.51M
July 18, 2025	33.85	33.45	33.45	34	32.82	2.34M
July 17, 2025	33.53	33.58	33.58	34	33.31	2.27M
July 16, 2025	32.22	33.3	33.3	33.5	31.9	1.09M
July 15, 2025	33.57	32.19	32.19	33.81	32.12	1.61M
July 14, 2025	32.82	33.25	33.25	33.78	32.67	1.05M
July 11, 2025	33.21	32.99	32.99	33.6	32.86	943,771

Global-e Online Ltd. (GLBE) NASDAQ