Advertisement
U.S. markets open in 56 minutes
S&P Futures
6,016.25 +29.25 (+0.49%) Dow Futures
44,701.00 +306.00 (+0.69%) Nasdaq Futures
20,951.25 +101.50 (+0.49%) Russell 2000 Futures
2,438.10 +24.50 (+1.02%) Crude Oil
71.11 -0.13 (-0.18%) Gold
2,686.90 -25.30 (-0.93%)
Global-E Online Ltd. (GLBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
Pre-Market:
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 49.75 | 50.33 | 49.27 | 49.89 | 49.89 | 2,114,200 |
| Nov 21, 2024 | 48.50 | 50.70 | 47.85 | 49.89 | 49.89 | 4,083,400 |
| Nov 20, 2024 | 48.00 | 52.26 | 46.57 | 47.86 | 47.86 | 5,684,500 |
| Nov 19, 2024 | 40.65 | 42.95 | 40.51 | 42.74 | 42.74 | 1,992,800 |
| Nov 18, 2024 | 40.06 | 40.86 | 39.89 | 40.82 | 40.82 | 769,200 |
| Nov 15, 2024 | 40.61 | 40.61 | 39.76 | 40.30 | 40.30 | 644,600 |
| Nov 14, 2024 | 42.00 | 42.01 | 40.99 | 41.02 | 41.02 | 851,700 |
| Nov 13, 2024 | 42.62 | 43.52 | 42.07 | 42.25 | 42.25 | 1,347,700 |
| Nov 12, 2024 | 42.69 | 42.99 | 40.83 | 42.53 | 42.53 | 2,313,600 |
| Nov 11, 2024 | 40.64 | 41.05 | 39.98 | 40.20 | 40.20 | 1,289,300 |
| Nov 08, 2024 | 39.64 | 40.12 | 39.11 | 40.05 | 40.05 | 611,200 |
| Nov 07, 2024 | 39.50 | 40.00 | 39.29 | 39.78 | 39.78 | 1,233,400 |
| Nov 06, 2024 | 39.48 | 39.87 | 39.00 | 39.69 | 39.69 | 703,200 |
| Nov 05, 2024 | 38.73 | 38.98 | 38.53 | 38.88 | 38.88 | 673,800 |
| Nov 04, 2024 | 38.08 | 38.84 | 37.74 | 38.52 | 38.52 | 577,600 |
| Nov 01, 2024 | 38.44 | 38.85 | 38.20 | 38.33 | 38.33 | 558,000 |
| Oct 31, 2024 | 38.79 | 38.79 | 37.58 | 38.44 | 38.44 | 847,200 |
| Oct 30, 2024 | 39.00 | 39.52 | 38.78 | 38.99 | 38.99 | 528,700 |
| Oct 29, 2024 | 38.62 | 39.53 | 38.46 | 39.21 | 39.21 | 605,300 |
| Oct 28, 2024 | 38.12 | 39.01 | 38.11 | 38.49 | 38.49 | 408,600 |
| Oct 25, 2024 | 38.70 | 39.47 | 37.67 | 37.95 | 37.95 | 862,000 |
| Oct 24, 2024 | 37.93 | 38.35 | 37.38 | 38.30 | 38.30 | 464,400 |
| Oct 23, 2024 | 39.04 | 39.11 | 37.13 | 37.61 | 37.61 | 924,900 |
| Oct 22, 2024 | 38.25 | 39.32 | 37.83 | 39.30 | 39.30 | 975,200 |
| Oct 21, 2024 | 38.00 | 38.53 | 37.58 | 38.21 | 38.21 | 970,400 |
| Oct 18, 2024 | 37.00 | 38.46 | 36.71 | 38.11 | 38.11 | 648,100 |
| Oct 17, 2024 | 37.77 | 37.99 | 37.21 | 37.65 | 37.65 | 404,100 |
| Oct 16, 2024 | 38.41 | 38.79 | 37.15 | 37.63 | 37.63 | 809,900 |
| Oct 15, 2024 | 38.12 | 39.54 | 38.03 | 38.27 | 38.27 | 2,138,400 |
| Oct 14, 2024 | 38.45 | 38.68 | 37.63 | 38.48 | 38.48 | 966,400 |
| Oct 11, 2024 | 36.69 | 38.26 | 36.69 | 38.10 | 38.10 | 577,900 |
| Oct 10, 2024 | 37.13 | 37.48 | 36.51 | 36.99 | 36.99 | 1,106,300 |
| Oct 09, 2024 | 37.04 | 37.97 | 36.19 | 37.13 | 37.13 | 1,566,700 |
| Oct 08, 2024 | 35.94 | 37.10 | 35.67 | 36.95 | 36.95 | 833,000 |
| Oct 07, 2024 | 36.46 | 36.71 | 35.62 | 35.95 | 35.95 | 907,300 |
| Oct 04, 2024 | 36.89 | 37.26 | 36.50 | 36.59 | 36.59 | 879,400 |
| Oct 03, 2024 | 36.84 | 37.23 | 36.35 | 36.60 | 36.60 | 625,600 |
| Oct 02, 2024 | 36.83 | 37.89 | 36.73 | 37.58 | 37.58 | 762,000 |
| Oct 01, 2024 | 38.76 | 38.82 | 36.52 | 37.20 | 37.20 | 1,238,300 |
| Sep 30, 2024 | 38.00 | 38.63 | 37.59 | 38.44 | 38.44 | 1,214,200 |
| Sep 27, 2024 | 38.02 | 38.37 | 37.21 | 38.07 | 38.07 | 401,300 |
| Sep 26, 2024 | 37.71 | 37.90 | 37.11 | 37.70 | 37.70 | 633,200 |
| Sep 25, 2024 | 38.12 | 38.18 | 37.14 | 37.34 | 37.34 | 400,400 |
| Sep 24, 2024 | 38.05 | 38.38 | 37.53 | 38.12 | 38.12 | 621,900 |
| Sep 23, 2024 | 38.23 | 38.23 | 37.26 | 38.00 | 38.00 | 811,000 |
| Sep 20, 2024 | 38.03 | 38.15 | 37.59 | 38.05 | 38.05 | 599,100 |
| Sep 19, 2024 | 38.38 | 38.50 | 37.59 | 37.96 | 37.96 | 1,087,700 |
| Sep 18, 2024 | 37.71 | 38.20 | 37.24 | 37.47 | 37.47 | 735,900 |
| Sep 17, 2024 | 37.49 | 38.11 | 37.01 | 37.80 | 37.80 | 1,291,400 |
| Sep 16, 2024 | 36.65 | 36.94 | 35.83 | 36.79 | 36.79 | 763,800 |
| Sep 13, 2024 | 37.53 | 37.89 | 36.45 | 36.65 | 36.65 | 864,900 |
| Sep 12, 2024 | 36.66 | 37.56 | 36.17 | 37.20 | 37.20 | 1,056,300 |
| Sep 11, 2024 | 35.83 | 36.71 | 35.56 | 36.67 | 36.67 | 1,059,800 |
| Sep 10, 2024 | 34.79 | 35.85 | 33.87 | 35.80 | 35.80 | 735,000 |
| Sep 09, 2024 | 32.99 | 34.92 | 32.88 | 34.44 | 34.44 | 1,006,100 |
| Sep 06, 2024 | 33.12 | 33.30 | 32.36 | 32.76 | 32.76 | 748,200 |
| Sep 05, 2024 | 33.14 | 33.29 | 32.20 | 33.07 | 33.07 | 754,900 |
| Sep 04, 2024 | 33.09 | 34.20 | 32.62 | 33.40 | 33.40 | 611,300 |
| Sep 03, 2024 | 33.96 | 34.16 | 33.03 | 33.24 | 33.24 | 943,500 |
| Aug 30, 2024 | 34.07 | 34.46 | 33.74 | 34.42 | 34.42 | 522,400 |
| Aug 29, 2024 | 34.15 | 34.50 | 33.66 | 33.76 | 33.76 | 700,800 |
| Aug 28, 2024 | 34.65 | 34.70 | 33.74 | 33.76 | 33.76 | 953,900 |
| Aug 27, 2024 | 34.42 | 34.85 | 33.83 | 34.75 | 34.75 | 751,700 |
| Aug 26, 2024 | 34.64 | 35.29 | 34.40 | 34.78 | 34.78 | 755,300 |
| Aug 23, 2024 | 34.96 | 35.33 | 34.56 | 34.91 | 34.91 | 607,500 |
| Aug 22, 2024 | 35.43 | 35.43 | 34.14 | 34.70 | 34.70 | 775,000 |
| Aug 21, 2024 | 33.95 | 35.52 | 33.51 | 35.46 | 35.46 | 851,400 |
| Aug 20, 2024 | 34.79 | 34.98 | 33.92 | 34.00 | 34.00 | 1,030,700 |
| Aug 19, 2024 | 34.80 | 34.88 | 33.89 | 34.79 | 34.79 | 1,177,000 |
| Aug 16, 2024 | 32.12 | 35.10 | 32.12 | 34.56 | 34.56 | 1,335,400 |
| Aug 15, 2024 | 33.14 | 33.83 | 31.58 | 32.28 | 32.28 | 1,727,300 |
| Aug 14, 2024 | 30.69 | 32.27 | 30.16 | 31.53 | 31.53 | 4,173,200 |
| Aug 13, 2024 | 33.33 | 33.90 | 32.59 | 33.38 | 33.38 | 1,934,300 |
| Aug 12, 2024 | 33.73 | 33.73 | 32.75 | 32.99 | 32.99 | 864,100 |
| Aug 09, 2024 | 34.21 | 34.38 | 33.21 | 33.37 | 33.37 | 691,000 |
| Aug 08, 2024 | 33.67 | 34.36 | 32.83 | 34.35 | 34.35 | 560,200 |
| Aug 07, 2024 | 33.56 | 34.45 | 33.17 | 33.39 | 33.39 | 1,791,000 |
| Aug 06, 2024 | 32.28 | 32.80 | 31.70 | 32.06 | 32.06 | 1,065,900 |
| Aug 05, 2024 | 28.91 | 32.09 | 28.75 | 31.91 | 31.91 | 1,342,400 |
| Aug 02, 2024 | 31.17 | 31.68 | 30.36 | 31.56 | 31.56 | 1,945,300 |
| Aug 01, 2024 | 33.97 | 34.42 | 31.63 | 32.32 | 32.32 | 1,554,700 |
| Jul 31, 2024 | 34.20 | 34.83 | 33.75 | 34.32 | 34.32 | 1,109,800 |
| Jul 30, 2024 | 34.06 | 34.22 | 33.20 | 33.91 | 33.91 | 754,600 |
| Jul 29, 2024 | 35.12 | 35.12 | 33.75 | 33.96 | 33.96 | 1,412,100 |
| Jul 26, 2024 | 35.00 | 35.35 | 34.46 | 34.82 | 34.82 | 589,400 |
| Jul 25, 2024 | 33.69 | 35.55 | 33.64 | 34.51 | 34.51 | 815,300 |
| Jul 24, 2024 | 35.00 | 35.31 | 33.74 | 34.07 | 34.07 | 1,307,300 |
| Jul 23, 2024 | 36.20 | 37.07 | 35.42 | 35.44 | 35.44 | 969,400 |
| Jul 22, 2024 | 35.00 | 36.05 | 34.99 | 35.99 | 35.99 | 705,900 |
| Jul 19, 2024 | 34.44 | 35.04 | 34.28 | 34.78 | 34.78 | 448,300 |
| Jul 18, 2024 | 36.01 | 36.16 | 34.43 | 34.56 | 34.56 | 675,200 |
| Jul 17, 2024 | 36.51 | 36.97 | 35.46 | 35.96 | 35.96 | 828,400 |
| Jul 16, 2024 | 37.14 | 37.47 | 36.60 | 37.10 | 37.10 | 994,300 |
| Jul 15, 2024 | 36.88 | 37.75 | 36.50 | 36.93 | 36.93 | 1,389,000 |
| Jul 12, 2024 | 36.93 | 37.31 | 36.29 | 36.81 | 36.81 | 956,700 |
| Jul 11, 2024 | 36.76 | 37.34 | 36.42 | 36.90 | 36.90 | 1,243,500 |
| Jul 10, 2024 | 36.81 | 37.14 | 36.06 | 36.14 | 36.14 | 593,800 |
| Jul 09, 2024 | 36.38 | 36.71 | 35.91 | 36.43 | 36.43 | 542,400 |
| Jul 08, 2024 | 35.85 | 36.65 | 35.22 | 36.47 | 36.47 | 590,100 |
| Jul 05, 2024 | 35.77 | 36.49 | 35.75 | 35.90 | 35.90 | 745,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.