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

Last Price41.55

Change+0.00 (0.00%)

NASDAQ · Last Trade: Sep 23rd, 7:16 AM EDT

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

Date Range:

2026-06-23 - 2026-09-23

Date	Open	High	Low	Close	Volume	Adjusted Close
9/22/2026	40.00	42.39	39.89	41.55	2,106,724	41.55
9/21/2026	38.38	39.86	38.17	39.69	1,862,294	39.69
9/18/2026	38.02	38.36	37.50	38.04	2,164,804	38.04
9/17/2026	37.26	38.60	36.88	38.38	1,505,383	38.38
9/16/2026	36.45	37.24	36.14	36.93	3,034,735	36.93
9/15/2026	36.92	37.54	36.30	36.48	1,518,260	36.48
9/14/2026	37.18	38.10	37.18	37.49	1,705,716	37.49
9/11/2026	36.99	37.41	36.75	37.18	2,087,494	37.18
9/10/2026	35.57	36.65	35.52	36.50	1,045,199	36.50
9/09/2026	36.73	36.98	35.91	36.11	1,091,218	36.11
9/08/2026	37.89	37.98	36.36	36.93	1,083,857	36.93
9/04/2026	37.99	38.76	37.40	38.37	899,510	38.37
9/03/2026	38.99	39.67	38.04	38.29	1,217,987	38.29
9/02/2026	36.97	38.94	36.80	38.80	1,795,267	38.80
9/01/2026	37.77	37.82	36.89	36.99	1,391,110	36.99
8/31/2026	39.66	39.95	37.03	37.35	2,060,481	37.35
8/28/2026	39.67	40.18	39.01	39.95	923,596	39.95
8/27/2026	39.25	39.82	38.97	39.49	604,535	39.49
8/26/2026	39.29	39.57	38.80	39.13	593,646	39.13
8/25/2026	39.60	40.38	38.96	39.43	838,685	39.43
8/24/2026	40.52	40.99	39.68	39.86	983,116	39.86
8/21/2026	41.23	41.23	40.23	40.55	840,791	40.55
8/20/2026	40.86	41.20	40.19	40.79	796,251	40.79
8/19/2026	41.29	42.33	41.10	41.24	982,346	41.24
8/18/2026	41.32	41.86	40.96	41.31	914,247	41.31
8/17/2026	42.08	42.30	40.79	41.18	1,284,358	41.18
8/14/2026	42.00	42.74	41.36	42.36	1,575,308	42.36
8/13/2026	41.37	42.34	40.38	42.19	1,587,923	42.19
8/12/2026	41.06	43.99	39.65	40.55	3,680,441	40.55
8/11/2026	41.08	41.41	39.92	40.86	2,747,691	40.86
8/10/2026	41.07	42.15	40.88	41.15	2,996,137	41.15
8/07/2026	41.50	42.51	41.22	42.32	1,232,981	42.32
8/06/2026	40.97	41.20	40.46	41.02	1,180,846	41.02
8/05/2026	42.11	42.38	41.10	41.57	1,330,124	41.57
8/04/2026	40.44	41.57	40.30	41.53	1,017,191	41.53
8/03/2026	39.92	40.77	39.58	40.20	1,159,520	40.20
7/31/2026	40.03	40.03	38.89	39.31	1,004,244	39.31
7/30/2026	39.51	39.94	38.58	39.87	1,416,890	39.87
7/29/2026	38.75	40.31	38.47	40.26	2,725,545	40.26
7/28/2026	38.64	39.21	38.21	38.90	1,137,767	38.90
7/27/2026	36.66	38.22	36.66	37.76	1,161,168	37.76
7/24/2026	35.19	36.27	35.05	36.21	1,028,056	36.21
7/23/2026	35.08	35.58	33.87	34.50	1,233,750	34.50
7/22/2026	36.09	36.41	35.25	35.55	1,169,653	35.55
7/21/2026	36.07	36.45	34.87	35.76	4,611,384	35.76
7/20/2026	37.96	38.09	36.42	36.58	2,419,887	36.58
7/17/2026	37.84	38.49	37.63	38.12	607,819	38.12
7/16/2026	39.03	39.10	38.09	38.35	919,115	38.35
7/15/2026	39.03	40.00	38.91	38.98	1,029,226	38.98
7/14/2026	38.27	39.25	37.77	38.75	797,171	38.75
7/13/2026	38.49	38.90	37.80	38.68	599,591	38.68
7/10/2026	37.84	39.17	37.84	38.48	1,243,736	38.48
7/09/2026	35.85	37.89	35.22	37.84	1,268,895	37.84
7/08/2026	36.49	36.82	35.40	35.98	1,102,756	35.98
7/07/2026	37.54	37.99	36.84	36.92	1,394,460	36.92
7/06/2026	36.31	37.32	35.55	37.31	967,547	37.31
7/02/2026	35.83	37.68	35.83	36.85	1,507,953	36.85
7/01/2026	35.30	36.26	35.00	35.83	1,743,786	35.83
6/30/2026	35.35	36.04	34.45	34.73	1,823,335	34.73
6/29/2026	36.41	37.24	35.70	35.71	1,948,617	35.71
6/26/2026	34.50	36.64	33.76	36.41	2,716,829	36.41
6/25/2026	33.88	35.36	33.35	34.33	2,533,176	34.33
6/24/2026	32.20	34.26	31.78	34.05	1,319,048	34.05
6/23/2026	31.54	32.27	31.27	32.17	1,028,965	32.17