NASDAQ : GLBE
Global-E Online Ltd. — Price history
Consumer Discretionary · Internet Retail · Israel
Last price 41.4 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.95B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Global-E Online Ltd. (GLBE) closed at 41.4 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 42.55 | 42.79 | 41.13 | 41.4 | 1,280,692 | -3.81% |
| 2026-10-29 | 42.01 | 43.18 | 41.675 | 43.04 | 1,156,519 | +2.21% |
| 2026-10-28 | 41.39 | 42.56 | 41.34 | 42.11 | 1,037,221 | +1.35% |
| 2026-10-27 | 41.57 | 42.95 | 41.09 | 41.55 | 1,986,995 | -0.69% |
| 2026-10-26 | 41.63 | 41.89 | 41.01 | 41.84 | 1,539,163 | +1.16% |
| 2026-10-23 | 40.69 | 42 | 40.588 | 41.36 | 1,827,169 | +0.07% |
| 2026-10-22 | 41.22 | 41.37 | 40.56 | 41.33 | 1,321,459 | +0.46% |
| 2026-10-21 | 41.71 | 42.48 | 40.96 | 41.14 | 952,763 | -1.53% |
| 2026-10-20 | 39.93 | 42.06 | 39.93 | 41.78 | 1,574,795 | +5.21% |
| 2026-10-19 | 40.62 | 40.62 | 39.32 | 39.71 | 1,327,424 | +2.29% |
| 2026-10-16 | 40.61 | 40.73 | 38.52 | 38.82 | 1,274,556 | -3.50% |
| 2026-10-15 | 38.21 | 40.53 | 37.8 | 40.23 | 1,919,887 | +4.85% |
| 2026-10-14 | 38.74 | 38.87 | 37.82 | 38.37 | 980,961 | -1.62% |
| 2026-10-13 | 39 | 39.65 | 38.79 | 39 | 1,184,475 | -0.05% |
| 2026-10-12 | 40.66 | 40.81 | 38.97 | 39.02 | 954,393 | -3.39% |
| 2026-10-09 | 40.28 | 40.48 | 39.65 | 40.39 | 814,052 | +0.60% |
| 2026-10-08 | 39.3 | 40.71 | 38.755 | 40.15 | 1,469,095 | +3.05% |
| 2026-10-07 | 38.5 | 39.18 | 38.35 | 38.96 | 1,015,029 | +0.67% |
| 2026-10-06 | 40.03 | 40.13 | 38.65 | 38.7 | 1,256,063 | -2.67% |
| 2026-10-05 | 39.12 | 40.48 | 39.12 | 39.76 | 889,316 | +1.14% |
| 2026-10-02 | 40.3 | 40.71 | 38.43 | 39.31 | 892,329 | -2.24% |
| 2026-10-01 | 39.73 | 40.6 | 39.58 | 40.21 | 1,704,555 | +1.21% |
| 2026-09-30 | 40.11 | 40.475 | 39.635 | 39.73 | 1,436,889 | -0.82% |
| 2026-09-29 | 39.07 | 40.12 | 38.89 | 40.06 | 1,666,799 | +1.99% |
| 2026-09-28 | 39.55 | 40.37 | 38.42 | 39.28 | 1,705,938 | -2.22% |
| 2026-09-25 | 41.35 | 41.35 | 39.94 | 40.17 | 1,339,646 | -1.74% |
| 2026-09-24 | 41.24 | 42.3 | 40.415 | 40.88 | 1,519,273 | -0.87% |
| 2026-09-23 | 41.55 | 42.1 | 40.63 | 41.24 | 1,679,509 | -0.75% |
| 2026-09-22 | 40 | 42.39 | 39.89 | 41.55 | 2,106,724 | +4.69% |
| 2026-09-21 | 38.38 | 39.86 | 38.17 | 39.69 | 1,862,309 | +4.34% |
| 2026-09-18 | 38.02 | 38.36 | 37.5 | 38.04 | 2,164,802 | -0.89% |
| 2026-09-17 | 37.26 | 38.6 | 36.88 | 38.38 | 1,505,383 | +3.93% |
| 2026-09-16 | 36.45 | 37.24 | 36.14 | 36.93 | 3,034,735 | +1.23% |
| 2026-09-15 | 36.92 | 37.54 | 36.3 | 36.48 | 1,518,261 | -2.69% |
| 2026-09-14 | 37.18 | 38.1 | 37.18 | 37.49 | 1,705,728 | +0.83% |
| 2026-09-11 | 36.99 | 37.41 | 36.75 | 37.18 | 1,744,893 | +1.86% |
| 2026-09-10 | 35.57 | 36.65 | 35.525 | 36.5 | 1,045,201 | +1.08% |
| 2026-09-09 | 36.73 | 36.985 | 35.91 | 36.11 | 1,091,219 | -2.22% |
| 2026-09-08 | 37.89 | 37.975 | 36.36 | 36.93 | 1,083,857 | -3.75% |
| 2026-09-04 | 37.99 | 38.76 | 37.4 | 38.37 | 899,509 | +0.21% |
| 2026-09-03 | 38.99 | 39.67 | 38.04 | 38.29 | 1,217,988 | -1.31% |
| 2026-09-02 | 36.97 | 38.94 | 36.8 | 38.8 | 1,795,270 | +4.89% |
| 2026-09-01 | 37.77 | 37.82 | 36.89 | 36.99 | 1,391,187 | -0.96% |
| 2026-08-31 | 39.66 | 39.95 | 37.03 | 37.35 | 2,060,495 | -6.51% |
| 2026-08-28 | 39.67 | 40.18 | 39.01 | 39.95 | 923,596 | +1.16% |
| 2026-08-27 | 39.25 | 39.82 | 38.97 | 39.49 | 604,535 | +0.92% |
| 2026-08-26 | 39.29 | 39.573 | 38.8 | 39.13 | 593,647 | -0.76% |
| 2026-08-25 | 39.6 | 40.381 | 38.96 | 39.43 | 838,686 | -1.08% |
| 2026-08-24 | 40.52 | 40.99 | 39.68 | 39.86 | 983,116 | -1.70% |
| 2026-08-21 | 41.23 | 41.23 | 40.23 | 40.55 | 840,791 | -0.59% |
| 2026-08-20 | 40.86 | 41.2 | 40.19 | 40.79 | 796,252 | -1.09% |
| 2026-08-19 | 41.29 | 42.33 | 41.1 | 41.24 | 982,347 | -0.17% |
| 2026-08-18 | 41.32 | 41.86 | 40.96 | 41.31 | 914,248 | +0.32% |
| 2026-08-17 | 42.08 | 42.3 | 40.79 | 41.18 | 1,284,358 | -2.79% |
| 2026-08-14 | 42 | 42.745 | 41.36 | 42.36 | 1,575,307 | +0.40% |
| 2026-08-13 | 41.37 | 42.34 | 40.375 | 42.19 | 1,587,930 | +4.04% |
| 2026-08-12 | 41.06 | 43.99 | 39.65 | 40.55 | 3,680,474 | -0.76% |
| 2026-08-11 | 41.08 | 41.415 | 39.92 | 40.86 | 2,747,949 | -0.70% |
| 2026-08-10 | 41.07 | 42.15 | 40.88 | 41.15 | 2,996,138 | -2.76% |
| 2026-08-07 | 41.5 | 42.51 | 41.22 | 42.32 | 1,232,981 | +3.17% |
| 2026-08-06 | 40.97 | 41.2 | 40.46 | 41.02 | 1,180,848 | -1.32% |
| 2026-08-05 | 42.11 | 42.38 | 41.1 | 41.57 | 1,330,127 | +0.10% |
| 2026-08-04 | 40.44 | 41.57 | 40.305 | 41.53 | 1,017,192 | +3.31% |
| 2026-08-03 | 39.92 | 40.77 | 39.58 | 40.2 | 1,159,520 | +2.26% |
| 2026-07-31 | 40.03 | 40.03 | 38.89 | 39.31 | 1,004,243 | -1.40% |
| 2026-07-30 | 39.51 | 39.94 | 38.58 | 39.87 | 1,416,890 | -0.97% |
| 2026-07-29 | 38.75 | 40.31 | 38.47 | 40.26 | 2,725,546 | +3.50% |
| 2026-07-28 | 38.642 | 39.21 | 38.21 | 38.9 | 1,137,875 | +3.02% |
| 2026-07-27 | 36.66 | 38.22 | 36.66 | 37.76 | 1,161,169 | +4.28% |
| 2026-07-24 | 35.19 | 36.27 | 35.055 | 36.21 | 1,028,055 | +4.96% |
| 2026-07-23 | 35.08 | 35.58 | 33.865 | 34.5 | 1,233,751 | -2.95% |
| 2026-07-22 | 36.09 | 36.41 | 35.25 | 35.55 | 1,169,654 | -0.59% |
| 2026-07-21 | 36.07 | 36.455 | 34.87 | 35.76 | 4,611,383 | -2.24% |
| 2026-07-20 | 37.96 | 38.09 | 36.42 | 36.58 | 2,420,291 | -4.04% |
| 2026-07-17 | 37.84 | 38.49 | 37.555 | 38.12 | 607,819 | -0.60% |
| 2026-07-16 | 39.03 | 39.1 | 38.09 | 38.35 | 919,114 | -1.62% |
| 2026-07-15 | 39.03 | 40 | 38.91 | 38.98 | 1,028,591 | +0.59% |
| 2026-07-14 | 38.27 | 39.25 | 37.765 | 38.75 | 797,171 | +0.18% |
| 2026-07-13 | 38.49 | 38.9 | 37.8 | 38.68 | 599,590 | +0.52% |
| 2026-07-10 | 37.84 | 39.17 | 37.84 | 38.48 | 1,243,735 | +1.69% |
| 2026-07-09 | 35.85 | 37.89 | 35.22 | 37.84 | 1,269,171 | +5.17% |
| 2026-07-08 | 36.49 | 36.82 | 35.4 | 35.98 | 1,102,756 | -2.55% |
| 2026-07-07 | 37.54 | 37.99 | 36.835 | 36.92 | 1,394,461 | -1.05% |
| 2026-07-06 | 36.31 | 37.32 | 35.55 | 37.31 | 967,547 | +1.25% |
| 2026-07-02 | 35.83 | 37.68 | 35.825 | 36.85 | 1,507,953 | +2.85% |
| 2026-07-01 | 35.14 | 36.26 | 35 | 35.83 | 1,743,811 | +3.17% |
| 2026-06-30 | 35.35 | 36.039 | 34.455 | 34.73 | 1,823,335 | -2.74% |
| 2026-06-29 | 36.41 | 37.24 | 35.7 | 35.71 | 1,948,617 | -1.92% |
| 2026-06-26 | 34.5 | 36.64 | 33.755 | 36.41 | 2,716,828 | +6.06% |
| 2026-06-25 | 33.88 | 35.36 | 33.355 | 34.33 | 2,533,324 | +0.82% |
| 2026-06-24 | 32.2 | 34.255 | 31.778 | 34.05 | 1,319,047 | +5.84% |
| 2026-06-23 | 31.54 | 32.275 | 31.27 | 32.17 | 1,028,964 | +2.09% |
| 2026-06-22 | 32.555 | 33.365 | 31.365 | 31.51 | 1,717,017 | -4.05% |
| 2026-06-18 | 31.9 | 32.92 | 31.701 | 32.84 | 1,439,651 | +2.69% |
| 2026-06-17 | 31.98 | 32.74 | 31.64 | 31.98 | 2,185,280 | -0.93% |
| 2026-06-16 | 31.61 | 32.765 | 31.1 | 32.28 | 2,483,731 | +2.12% |
| 2026-06-15 | 33.19 | 33.79 | 31.485 | 31.61 | 1,968,355 | -3.42% |
| 2026-06-12 | 33.44 | 33.54 | 32.55 | 32.73 | 2,816,447 | -1.48% |
| 2026-06-11 | 32.68 | 33.47 | 32.03 | 33.22 | 2,278,697 | +1.50% |
| 2026-06-10 | 32.75 | 33.62 | 32.5 | 32.73 | 1,342,345 | +1.08% |
| 2026-06-09 | 32.15 | 32.99 | 31.571 | 32.38 | 1,278,269 | +0.72% |
| 2026-06-08 | 32.35 | 32.765 | 31.67 | 32.15 | 1,719,952 | +0.06% |
| 2026-06-05 | 32.78 | 33.35 | 32.05 | 32.13 | 1,211,257 | -2.31% |
| 2026-06-04 | 33.56 | 33.7 | 32.69 | 32.89 | 1,024,976 | +3.46% |
| 2026-06-03 | 32.64 | 32.9 | 31.06 | 31.79 | 1,453,596 | -4.53% |
| 2026-06-02 | 33.05 | 34.02 | 32.86 | 33.3 | 2,413,653 | -1.33% |
| 2026-06-01 | 30.91 | 34.22 | 30.71 | 33.75 | 4,193,043 | +10.15% |
| 2026-05-29 | 30.09 | 30.83 | 29.9 | 30.64 | 1,480,935 | +1.83% |
| 2026-05-28 | 29.49 | 30.38 | 29.325 | 30.09 | 1,586,893 | +2.49% |
| 2026-05-27 | 29.25 | 29.95 | 28.9 | 29.36 | 1,478,979 | -1.08% |
| 2026-05-26 | 29.68 | 30.8 | 29.54 | 29.68 | 1,339,063 | -0.90% |
| 2026-05-22 | 30.29 | 30.8 | 29.73 | 29.95 | 678,552 | -0.63% |
| 2026-05-21 | 29.55 | 30.7 | 29.5 | 30.14 | 1,794,603 | +0.50% |
| 2026-05-20 | 28.6 | 30.095 | 28 | 29.99 | 1,648,819 | +4.75% |
| 2026-05-19 | 29.57 | 29.57 | 28.59 | 28.63 | 1,488,206 | -0.83% |
| 2026-05-18 | 27.74 | 29.44 | 27.73 | 28.87 | 1,817,063 | +3.51% |
| 2026-05-15 | 27.95 | 28.44 | 27.63 | 27.89 | 1,236,296 | -0.18% |
| 2026-05-14 | 27.61 | 28.67 | 27.06 | 27.94 | 2,132,313 | +1.45% |
| 2026-05-13 | 28.71 | 29.959 | 26.845 | 27.54 | 3,678,737 | -8.90% |
| 2026-05-12 | 29.99 | 30.42 | 29.21 | 30.23 | 2,934,806 | +1.07% |