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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	39.94	39.6	39.6	39.94	39.3	372,300
December 24, 2025	39.77	39.73	39.73	39.95	39.46	339,637
December 23, 2025	39.48	39.74	39.74	40.19	38.22	1.4M
December 22, 2025	40.18	39.48	39.48	40.65	39.42	1.06M
December 19, 2025	41.33	40.19	40.19	41.94	40.02	1.03M
December 18, 2025	40	41.09	41.09	41.36	39.99	1.16M
December 17, 2025	38.99	39.68	39.68	40.17	38.74	1.43M
December 16, 2025	38.49	38.94	38.94	39.23	38.48	750,000
December 15, 2025	40.1	38.5	38.5	40.1	38.41	672,100
December 12, 2025	40.34	40.15	40.15	40.62	39.65	915,398
December 11, 2025	38.94	40.11	40.11	40.25	38.6	1.37M
December 10, 2025	39.19	38.95	38.95	39.41	38.6	1.46M
December 09, 2025	38	39.32	39.32	39.58	37.85	1.36M
December 08, 2025	41.05	38.21	38.21	41.26	38.04	1.66M
December 05, 2025	40.6	40.66	40.66	40.91	40.13	973,578
December 04, 2025	41.2	40.63	40.63	41.64	40.27	860,024
December 03, 2025	41.37	41.14	41.14	41.72	40.91	1.26M
December 02, 2025	40.68	41.21	41.21	41.69	40.47	1.48M
December 01, 2025	40	39.91	39.91	40.84	39.22	2.02M
November 28, 2025	39.98	40.42	40.42	40.78	39.82	1.51M
November 26, 2025	39.7	39.92	39.92	40	39.32	1.09M
November 25, 2025	38.5	39.46	39.46	39.72	38.16	1.63M
November 24, 2025	36	38.5	38.5	38.68	35.87	3.22M
November 21, 2025	35.39	35.9	35.9	36.55	35.14	2.32M
November 20, 2025	36.54	35.39	35.39	37.55	35	1.36M
November 19, 2025	36.8	35.39	35.39	37	33.54	4.76M
November 18, 2025	35	37.01	37.01	37.4	34.95	2.74M
November 17, 2025	35.5	35.13	35.13	35.65	34.81	1.33M
November 14, 2025	34.71	35.5	35.5	35.74	34.24	1.12M
November 13, 2025	36.4	35.64	35.64	36.74	35.57	1.19M
November 12, 2025	36.99	36.59	36.59	37.29	36.5	1.29M
November 11, 2025	36.31	36.66	36.66	37.09	36.22	1.1M
November 10, 2025	37.03	36.39	36.39	37.28	36.24	1.16M
November 07, 2025	35.4	36.43	36.43	36.46	35.03	1.32M
November 06, 2025	36.25	35.72	35.72	36.49	34.7	1.97M
November 05, 2025	35.48	36.37	36.37	36.93	35.12	1.74M
November 04, 2025	35.92	35.35	35.35	36.1	34.99	1.34M
November 03, 2025	36.5	36.42	36.42	37.25	35.87	1.49M
October 31, 2025	36.19	36.43	36.43	36.81	36.05	1.27M
October 30, 2025	35.91	36.01	36.01	36.62	35.8	2.13M
October 29, 2025	36.09	36.04	36.04	36.81	35.53	2.06M
October 28, 2025	34.84	36.1	36.1	36.51	34.75	1.18M
October 27, 2025	35.23	34.81	34.81	35.44	34.55	711,163
October 24, 2025	34.88	34.65	34.65	36	34.25	915,740
October 23, 2025	34.21	34.45	34.45	34.69	33.92	399,159
October 22, 2025	34.07	34.09	34.09	34.35	33.44	685,090
October 21, 2025	33.3	34.31	34.31	34.37	33.07	517,644
October 20, 2025	32.83	33.29	33.29	33.52	32.66	965,613
October 17, 2025	33.16	32.36	32.36	33.77	32	1.47M
October 16, 2025	34.11	33.56	33.56	34.58	33	1.13M
October 15, 2025	34.7	33.76	33.76	34.7	33.45	706,414
October 14, 2025	33.44	34.15	34.15	34.32	32.92	1.1M
October 13, 2025	34.19	34.4	34.4	34.58	33.61	1.16M
October 10, 2025	34.58	33.88	33.88	34.58	32.97	1.74M
October 09, 2025	34.99	34.8	34.8	35.19	34.55	890,903
October 08, 2025	34.89	35.07	35.07	35.58	34.77	1.06M
October 07, 2025	36.18	34.7	34.7	36.19	34.3	779,502
October 06, 2025	35.93	36.06	36.06	37.04	35.22	986,349
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

Global-e Online Ltd. (GLBE) NASDAQ