Global-E Online Ltd. - ordinary shares (GLBE)

Last Price34.53

Change+0.36 (1.05%)

NASDAQ · Last Trade: Mar 12th, 10:24 PM EDT

Historical Prices For Global-E Online Ltd. - ordinary shares (GLBE)

Date Range:

2025-12-13 - 2026-03-13

Date	Open	High	Low	Close	Volume	Adjusted Close
3/12/2026	33.85	35.56	33.75	34.53	1,392,095	34.53
3/11/2026	34.06	34.62	33.61	34.17	732,259	34.17
3/10/2026	35.37	35.53	34.09	34.20	833,498	34.20
3/09/2026	34.68	35.36	33.93	35.09	930,124	35.09
3/06/2026	36.36	36.94	35.24	35.39	795,441	35.39
3/05/2026	35.69	37.12	35.37	36.67	1,662,908	36.67
3/04/2026	35.16	36.07	34.91	35.76	1,289,344	35.76
3/03/2026	34.10	35.01	33.43	34.64	1,100,561	34.64
3/02/2026	33.94	35.07	33.61	34.63	1,134,067	34.63
2/27/2026	35.41	35.41	34.47	34.97	1,011,883	34.97
2/26/2026	35.00	36.47	35.00	35.96	1,127,913	35.96
2/25/2026	34.29	35.27	33.42	35.09	889,464	35.09
2/24/2026	34.86	35.02	34.11	34.30	1,632,094	34.30
2/23/2026	36.18	36.62	34.04	34.68	2,044,887	34.68
2/20/2026	36.24	37.64	36.04	36.08	2,717,152	36.08
2/19/2026	34.99	36.70	34.65	36.24	4,365,866	36.24
2/18/2026	36.48	36.67	32.71	34.81	8,419,700	34.81
2/17/2026	31.20	32.13	29.50	29.70	5,964,919	29.70
2/13/2026	32.68	33.19	31.56	31.66	5,368,293	31.66
2/12/2026	32.95	33.56	31.69	32.69	2,487,455	32.69
2/11/2026	32.96	33.30	32.08	33.17	1,830,676	33.17
2/10/2026	33.33	34.05	32.83	32.91	1,082,135	32.91
2/09/2026	32.49	33.15	31.96	32.82	1,908,818	32.82
2/06/2026	32.11	33.11	32.11	32.61	3,807,854	32.61
2/05/2026	33.50	33.79	31.87	32.11	1,439,796	32.11
2/04/2026	33.29	34.03	32.67	33.58	1,739,291	33.58
2/03/2026	36.13	36.81	33.24	33.90	2,961,147	33.90
2/02/2026	36.55	37.74	36.19	36.55	1,547,734	36.55
1/30/2026	36.74	37.71	36.19	36.55	933,494	36.55
1/29/2026	37.58	37.69	36.13	36.82	1,140,326	36.82
1/28/2026	38.64	39.00	37.83	37.89	630,850	37.89
1/27/2026	38.02	38.22	36.78	38.14	763,103	38.14
1/26/2026	37.53	38.36	37.35	37.94	503,177	37.94
1/23/2026	37.37	37.97	36.99	37.55	465,109	37.55
1/22/2026	36.87	37.79	36.76	37.18	902,302	37.18
1/21/2026	35.93	36.86	35.77	36.31	1,502,064	36.31
1/20/2026	36.48	37.43	35.87	35.98	1,036,169	35.98
1/16/2026	38.32	38.51	37.23	37.50	1,027,418	37.50
1/15/2026	40.34	40.53	38.08	38.31	1,455,204	38.31
1/14/2026	40.30	40.59	38.68	39.37	946,957	39.37
1/13/2026	40.76	41.34	40.26	40.70	1,398,472	40.70
1/12/2026	41.59	41.64	40.20	40.90	1,019,698	40.90
1/09/2026	40.73	41.60	40.29	41.59	1,180,437	41.59
1/08/2026	39.73	40.94	39.19	40.50	1,343,955	40.50
1/07/2026	38.05	40.51	38.02	39.88	1,094,067	39.88
1/06/2026	38.20	38.46	37.50	38.18	889,031	38.18
1/05/2026	37.89	39.55	37.55	38.40	920,840	38.40
1/02/2026	39.77	39.79	37.26	37.86	1,109,595	37.86
12/31/2025	39.47	39.64	39.21	39.31	730,671	39.31
12/30/2025	39.89	40.13	39.46	39.53	660,046	39.53
12/29/2025	39.34	40.14	39.34	40.10	590,602	40.10
12/26/2025	39.94	39.94	39.30	39.60	372,292	39.60
12/24/2025	39.77	39.95	39.46	39.73	339,637	39.73
12/23/2025	39.48	40.19	38.22	39.74	1,402,360	39.74
12/22/2025	40.18	40.65	39.41	39.48	1,060,671	39.48
12/19/2025	41.33	41.94	40.02	40.19	1,032,347	40.19
12/18/2025	40.00	41.35	39.99	41.09	1,155,548	41.09
12/17/2025	38.99	40.17	38.74	39.68	1,435,443	39.68
12/16/2025	38.49	39.23	38.48	38.94	749,994	38.94
12/15/2025	40.10	40.10	38.41	38.50	670,337	38.50