Global-E Online Ltd (GLBE) Historical Stock Data
54.78 ↑1.26 (2.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLBE is up 0.45% a day on average. There have been 17 days where Global-E Online Ltd closed green and 13 days where GLBE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 53.24 | 54.78 | ↑$1.54 (2.89%) | 52.82 | 54.88 | 1.65M |
| 2024-12-19 | 54.61 | 53.52 | ↓$1.09 (-2.00%) | 53.02 | 55.51 | 1.49M |
| 2024-12-18 | 56.84 | 54.62 | ↓$2.22 (-3.91%) | 54.36 | 56.96 | 0.94M |
| 2024-12-17 | 57.10 | 56.82 | ↓$0.28 (-0.49%) | 56.27 | 57.85 | 1.85M |
| 2024-12-16 | 56.99 | 57.07 | ↑$0.08 (0.14%) | 56.40 | 57.67 | 1.60M |
| 2024-12-13 | 55.49 | 56.46 | ↑$0.97 (1.75%) | 55.22 | 56.62 | 1.75M |
| 2024-12-12 | 54.68 | 55.58 | ↑$0.90 (1.65%) | 54.67 | 55.94 | 1.11M |
| 2024-12-11 | 53.88 | 55.48 | ↑$1.60 (2.97%) | 53.53 | 55.48 | 1.33M |
| 2024-12-10 | 53.89 | 53.52 | ↓$0.37 (-0.69%) | 52.93 | 54.85 | 1.01M |
| 2024-12-09 | 54.40 | 53.92 | ↓$0.48 (-0.88%) | 53.20 | 54.55 | 1.24M |
| 2024-12-06 | 53.51 | 54.21 | ↑$0.70 (1.31%) | 53.25 | 54.24 | 834.51K |
| 2024-12-05 | 53.50 | 53.18 | ↓$0.32 (-0.60%) | 53.12 | 53.99 | 828.76K |
| 2024-12-04 | 53.04 | 53.35 | ↑$0.31 (0.58%) | 52.65 | 53.50 | 1.54M |
| 2024-12-03 | 52.48 | 52.45 | ↓$0.03 (-0.06%) | 52.12 | 53.05 | 1.84M |
| 2024-12-02 | 52.20 | 52.35 | ↑$0.15 (0.29%) | 51.73 | 52.86 | 1.51M |
| 2024-11-29 | 52.20 | 52.28 | ↑$0.08 (0.15%) | 52.03 | 52.75 | 851.92K |
| 2024-11-27 | 51.64 | 51.86 | ↑$0.22 (0.43%) | 50.80 | 52.00 | 1.02M |
| 2024-11-26 | 51.50 | 51.66 | ↑$0.16 (0.31%) | 51.36 | 52.57 | 1.40M |
| 2024-11-25 | 50.00 | 52.02 | ↑$2.02 (4.04%) | 49.77 | 52.37 | 4.57M |
| 2024-11-22 | 49.75 | 49.89 | ↑$0.14 (0.28%) | 49.27 | 50.33 | 2.11M |
| 2024-11-21 | 48.50 | 49.89 | ↑$1.39 (2.87%) | 47.85 | 50.70 | 4.08M |
| 2024-11-20 | 48.00 | 47.86 | ↓$0.14 (-0.29%) | 46.57 | 52.27 | 5.68M |
| 2024-11-19 | 40.65 | 42.74 | ↑$2.09 (5.14%) | 40.51 | 42.95 | 1.99M |
| 2024-11-18 | 40.06 | 40.82 | ↑$0.76 (1.90%) | 39.89 | 40.86 | 769.19K |
| 2024-11-15 | 40.61 | 40.30 | ↓$0.31 (-0.76%) | 39.76 | 40.61 | 644.67K |
| 2024-11-14 | 42.00 | 41.02 | ↓$0.98 (-2.33%) | 40.99 | 42.01 | 852K |
| 2024-11-13 | 42.62 | 42.25 | ↓$0.37 (-0.87%) | 42.07 | 43.52 | 1.35M |
| 2024-11-12 | 42.69 | 42.53 | ↓$0.16 (-0.37%) | 40.83 | 42.99 | 2.31M |
| 2024-11-11 | 40.64 | 40.20 | ↓$0.44 (-1.08%) | 39.98 | 41.05 | 1.29M |
| 2024-11-08 | 39.64 | 40.05 | ↑$0.41 (1.03%) | 39.11 | 40.12 | 611.24K |
Create an account or log in to view more rows.
$GLBE ready to explode
$GLBE news?
$GLBE gap it slap it ask it !
$GLBE Price target here?
$GLBE Exciting times ahead people.
$GLBE more calls coming in
$GLBE Pack it up boys.
$GLBE Up! Up! Up! Up! Up! Up! Up!
$GLBE still bullish
$GLBE when this finally break out we could see huge upside