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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Global-e Online Ltd. (GLBE) NASDAQ