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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.24	36.08	36.08	37.64	36.04	2.72M
February 19, 2026	34.99	36.24	36.24	36.7	34.65	4.37M
February 18, 2026	36.48	34.81	34.81	36.67	32.71	8.42M
February 17, 2026	31.2	29.7	29.7	32.13	29.5	5.97M
February 13, 2026	32.68	31.66	31.66	33.19	31.56	5.37M
February 12, 2026	32.95	32.69	32.69	33.56	31.69	2.49M
February 11, 2026	32.96	33.17	33.17	33.3	32.08	1.83M
February 10, 2026	33.21	32.91	32.91	34.05	32.83	1.08M
February 09, 2026	32.49	32.82	32.82	33.15	31.96	1.91M
February 06, 2026	32.11	32.61	32.61	33.11	32.11	3.81M
February 05, 2026	33.5	32.11	32.11	33.79	31.87	1.44M
February 04, 2026	33.34	33.58	33.58	34.03	32.67	1.74M
February 03, 2026	36.13	33.9	33.9	36.81	33.24	2.96M
February 02, 2026	36.55	36.55	36.55	37.74	36.19	1.55M
January 30, 2026	36.74	36.55	36.55	37.71	36.19	933,494
January 29, 2026	37.58	36.82	36.82	37.69	36.13	1.14M
January 28, 2026	38.64	37.89	37.89	39	37.83	630,900
January 27, 2026	38.02	38.14	38.14	38.22	36.78	763,403
January 26, 2026	37.53	37.94	37.94	38.36	37.35	503,200
January 23, 2026	37.37	37.55	37.55	37.97	36.99	465,109
January 22, 2026	36.87	37.18	37.18	37.79	36.76	902,904
January 21, 2026	35.93	36.31	36.31	36.86	35.77	1.5M
January 20, 2026	36.48	35.98	35.98	37.43	35.87	1.04M
January 16, 2026	38.32	37.5	37.5	38.51	37.23	1.03M
January 15, 2026	40.34	38.31	38.31	40.53	38.08	1.46M
January 14, 2026	40.3	39.37	39.37	40.59	38.68	946,999
January 13, 2026	40.76	40.7	40.7	41.34	40.26	1.4M
January 12, 2026	41.59	40.9	40.9	41.64	40.2	1.02M
January 09, 2026	40.73	41.59	41.59	41.6	40.29	1.18M
January 08, 2026	39.73	40.5	40.5	40.94	39.19	1.34M
January 07, 2026	38.05	39.88	39.88	40.51	38.02	1.09M
January 06, 2026	38.2	38.18	38.18	38.46	37.5	889,037
January 05, 2026	37.89	38.4	38.4	39.55	37.55	920,870
January 02, 2026	39.77	37.86	37.86	39.79	37.26	1.11M
December 31, 2025	39.47	39.31	39.31	39.64	39.21	730,671
December 30, 2025	39.89	39.53	39.53	40.13	39.46	660,054
December 29, 2025	39.34	40.1	40.1	40.14	39.34	590,792
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

Global-e Online Ltd. (GLBE) NASDAQ