NasdaqGS - Nasdaq Real Time Price USD

Global-E Online Ltd. (GLBE)

Compare

32.33

-1.38

(-4.09%)

At close: April 14 at 4:00:01 PM EDT

32.00

-0.33

(-1.01%)

Pre-Market: 8:55:13 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 14, 2025	34.81	34.81	32.22	32.33	32.33	2,525,800
Apr 11, 2025	34.20	34.48	32.51	33.71	33.71	2,955,600
Apr 10, 2025	34.22	35.21	32.92	34.20	34.20	2,439,400
Apr 9, 2025	29.37	37.14	29.26	36.07	36.07	4,113,300
Apr 8, 2025	31.90	31.99	29.16	29.80	29.80	2,415,600
Apr 7, 2025	28.00	31.75	26.64	30.14	30.14	4,973,300
Apr 4, 2025	31.35	31.35	28.31	29.18	29.18	4,721,800
Apr 3, 2025	34.78	35.45	31.53	32.06	32.06	4,266,100
Apr 2, 2025	35.00	38.11	35.00	37.48	37.48	1,421,600
Apr 1, 2025	35.21	36.48	35.00	35.99	35.99	1,878,100
Mar 31, 2025	35.09	35.88	33.72	35.65	35.65	1,271,300
Mar 28, 2025	36.44	36.51	35.55	35.68	35.68	1,102,700
Mar 27, 2025	37.01	37.42	36.08	36.72	36.72	1,046,000
Mar 26, 2025	39.49	39.65	36.97	37.24	37.24	1,709,100
Mar 25, 2025	39.25	40.02	38.23	38.26	38.26	1,462,000
Mar 24, 2025	38.55	39.31	38.10	39.16	39.16	1,685,200
Mar 21, 2025	36.09	38.04	35.67	37.91	37.91	1,651,600
Mar 20, 2025	36.96	38.11	36.75	36.84	36.84	856,100
Mar 19, 2025	36.47	37.99	36.24	37.46	37.46	1,574,800
Mar 18, 2025	36.64	37.00	35.19	36.32	36.32	1,671,000
Mar 17, 2025	36.40	37.38	36.28	37.07	37.07	1,561,700
Mar 14, 2025	36.79	36.86	35.81	36.09	36.09	2,347,700
Mar 13, 2025	38.39	38.40	35.81	35.92	35.92	2,086,800
Mar 12, 2025	38.49	39.57	37.33	38.67	38.67	3,855,200
Mar 11, 2025	37.16	38.05	35.68	36.73	36.73	2,548,000
Mar 10, 2025	38.00	38.81	35.96	37.28	37.28	2,172,000
Mar 7, 2025	39.38	40.28	37.52	38.81	38.81	2,645,900
Mar 6, 2025	39.85	41.15	38.94	39.32	39.32	1,665,700
Mar 5, 2025	40.06	40.80	39.65	40.50	40.50	1,410,500
Mar 4, 2025	40.30	40.66	39.45	39.76	39.76	2,550,600
Mar 3, 2025	43.03	43.67	40.78	40.94	40.94	2,047,100
Feb 28, 2025	42.35	42.97	41.76	42.62	42.62	2,538,200
Feb 27, 2025	44.20	44.20	42.25	42.59	42.59	1,736,300
Feb 26, 2025	44.68	44.97	43.50	43.77	43.77	4,072,900
Feb 25, 2025	43.79	44.49	42.10	44.07	44.07	2,306,400
Feb 24, 2025	45.76	46.33	42.92	44.10	44.10	3,067,600
Feb 21, 2025	47.04	47.19	43.97	45.07	45.07	2,914,900
Feb 20, 2025	50.39	50.39	46.36	46.63	46.63	3,180,000
Feb 19, 2025	56.35	57.95	50.70	50.90	50.90	3,901,500
Feb 18, 2025	63.67	63.69	61.70	61.90	61.90	2,991,200
Feb 14, 2025	62.84	63.24	61.35	62.84	62.84	1,121,100
Feb 13, 2025	61.92	63.25	61.91	62.74	62.74	1,358,800
Feb 12, 2025	61.56	62.46	61.25	61.66	61.66	1,304,400
Feb 11, 2025	61.15	62.96	61.13	62.58	62.58	1,607,000
Feb 10, 2025	60.15	62.85	60.00	61.82	61.82	2,035,300
Feb 7, 2025	59.53	61.00	59.27	59.49	59.49	745,000
Feb 6, 2025	60.46	60.49	59.32	59.86	59.86	631,600
Feb 5, 2025	58.67	60.38	58.38	60.37	60.37	1,020,100
Feb 4, 2025	58.92	59.48	58.38	58.73	58.73	1,209,600
Feb 3, 2025	58.15	58.87	57.00	58.55	58.55	2,267,200
Jan 31, 2025	61.19	61.30	59.38	59.89	59.89	1,564,700
Jan 30, 2025	60.81	61.51	60.38	60.64	60.64	1,107,800
Jan 29, 2025	60.11	61.24	59.80	60.50	60.50	1,557,200
Jan 28, 2025	58.20	60.91	58.20	60.20	60.20	3,080,900
Jan 27, 2025	55.56	58.22	55.13	58.03	58.03	1,441,100
Jan 24, 2025	56.63	57.12	56.44	56.78	56.78	716,600
Jan 23, 2025	56.64	57.03	54.87	56.42	56.42	851,900
Jan 22, 2025	57.75	58.90	56.55	56.87	56.87	1,046,600
Jan 21, 2025	56.55	57.23	55.44	57.16	57.16	668,000
Jan 17, 2025	56.61	56.61	55.59	56.10	56.10	867,000
Jan 16, 2025	55.95	56.93	55.46	55.92	55.92	1,259,400
Jan 15, 2025	56.00	57.63	55.20	55.82	55.82	1,319,200
Jan 14, 2025	53.99	55.47	53.92	54.53	54.53	1,174,200
Jan 13, 2025	52.91	53.47	51.67	53.09	53.09	1,378,600
Jan 10, 2025	52.20	53.57	51.98	53.42	53.42	1,394,800
Jan 8, 2025	52.51	52.92	51.88	52.78	52.78	1,172,000
Jan 7, 2025	54.18	54.50	52.28	52.55	52.55	691,900
Jan 6, 2025	55.50	56.08	53.29	54.12	54.12	1,147,000
Jan 3, 2025	54.19	55.30	54.12	54.98	54.98	1,194,900
Jan 2, 2025	54.93	55.24	53.08	53.75	53.75	974,000
Dec 31, 2024	54.75	54.78	54.00	54.53	54.53	409,100
Dec 30, 2024	54.40	54.76	53.63	54.52	54.52	533,100
Dec 27, 2024	55.32	55.33	54.00	55.01	55.01	567,300
Dec 26, 2024	55.33	56.06	55.13	55.72	55.72	690,700
Dec 24, 2024	55.18	55.20	54.61	55.15	55.15	439,700
Dec 23, 2024	54.82	55.33	54.08	54.64	54.64	683,800
Dec 20, 2024	53.24	54.88	52.82	54.78	54.78	1,648,900
Dec 19, 2024	54.61	55.51	53.02	53.52	53.52	1,485,600
Dec 18, 2024	56.84	56.96	54.36	54.62	54.62	937,600
Dec 17, 2024	57.10	57.85	56.27	56.82	56.82	1,851,400
Dec 16, 2024	56.99	57.67	56.40	57.07	57.07	1,598,200
Dec 13, 2024	55.49	56.62	55.22	56.46	56.46	1,753,000
Dec 12, 2024	54.68	55.94	54.67	55.58	55.58	1,108,300
Dec 11, 2024	53.88	55.48	53.53	55.48	55.48	1,332,200
Dec 10, 2024	53.89	54.85	52.93	53.52	53.52	1,007,600
Dec 9, 2024	54.40	54.55	53.20	53.92	53.92	1,238,100
Dec 6, 2024	53.51	54.24	53.25	54.21	54.21	834,500
Dec 5, 2024	53.50	53.99	53.12	53.18	53.18	828,800
Dec 4, 2024	53.04	53.50	52.65	53.35	53.35	1,544,700
Dec 3, 2024	52.48	53.04	52.12	52.45	52.45	1,840,400
Dec 2, 2024	52.20	52.85	51.72	52.35	52.35	1,506,700
Nov 29, 2024	52.20	52.75	52.03	52.28	52.28	851,900
Nov 27, 2024	51.64	52.00	50.80	51.86	51.86	1,020,100
Nov 26, 2024	51.50	52.57	51.36	51.66	51.66	1,401,100
Nov 25, 2024	50.00	52.37	49.76	52.02	52.02	4,570,600
Nov 22, 2024	49.75	50.33	49.27	49.89	49.89	2,114,700
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 8, 2024	39.64	40.12	39.11	40.05	40.05	611,200
Nov 7, 2024	39.50	40.00	39.29	39.78	39.78	1,233,400
Nov 6, 2024	39.48	39.87	39.00	39.69	39.69	703,200
Nov 5, 2024	38.73	38.98	38.53	38.88	38.88	673,800
Nov 4, 2024	38.08	38.84	37.74	38.52	38.52	577,600
Nov 1, 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 9, 2024	37.04	37.97	36.19	37.13	37.13	1,566,700
Oct 8, 2024	35.94	37.10	35.67	36.95	36.95	833,000
Oct 7, 2024	36.46	36.71	35.62	35.95	35.95	907,300
Oct 4, 2024	36.89	37.26	36.50	36.59	36.59	879,400
Oct 3, 2024	36.84	37.23	36.35	36.60	36.60	625,600
Oct 2, 2024	36.83	37.89	36.73	37.58	37.58	762,000
Oct 1, 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 9, 2024	32.99	34.92	32.88	34.44	34.44	1,006,100
Sep 6, 2024	33.12	33.30	32.36	32.76	32.76	748,200
Sep 5, 2024	33.14	33.29	32.20	33.07	33.07	754,900
Sep 4, 2024	33.09	34.20	32.62	33.40	33.40	611,300
Sep 3, 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 9, 2024	34.21	34.38	33.21	33.37	33.37	691,000
Aug 8, 2024	33.67	34.36	32.83	34.35	34.35	560,200
Aug 7, 2024	33.56	34.45	33.17	33.39	33.39	1,791,000
Aug 6, 2024	32.28	32.80	31.70	32.06	32.06	1,065,900
Aug 5, 2024	28.91	32.09	28.75	31.91	31.91	1,342,400
Aug 2, 2024	31.17	31.68	30.36	31.56	31.56	1,945,300
Aug 1, 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 9, 2024	36.38	36.71	35.91	36.43	36.43	542,400
Jul 8, 2024	35.85	36.65	35.22	36.47	36.47	590,100
Jul 5, 2024	35.77	36.49	35.75	35.90	35.90	745,400
Jul 3, 2024	36.39	36.58	35.70	35.96	35.96	358,600
Jul 2, 2024	37.00	37.39	36.15	36.33	36.33	719,500
Jul 1, 2024	36.68	37.20	35.88	36.97	36.97	1,362,700
Jun 28, 2024	36.36	36.89	35.68	36.27	36.27	1,849,600
Jun 27, 2024	33.52	36.05	33.39	35.85	35.85	2,642,000
Jun 26, 2024	32.67	33.53	32.47	33.39	33.39	626,400
Jun 25, 2024	32.10	32.84	31.61	32.71	32.71	782,300
Jun 24, 2024	31.21	32.33	31.10	32.10	32.10	844,100
Jun 21, 2024	31.11	31.37	30.73	31.21	31.21	898,500
Jun 20, 2024	30.79	31.27	30.43	31.11	31.11	905,900
Jun 18, 2024	31.63	31.78	30.82	30.86	30.86	825,500
Jun 17, 2024	32.11	32.11	31.06	31.66	31.66	928,400
Jun 14, 2024	30.84	32.13	30.81	32.00	32.00	1,147,300
Jun 13, 2024	31.96	32.38	31.08	31.08	31.08	799,900
Jun 12, 2024	32.25	32.79	31.73	31.86	31.86	875,300
Jun 11, 2024	31.49	32.18	31.20	31.40	31.40	1,160,800
Jun 10, 2024	29.93	31.62	29.93	31.48	31.48	1,124,500
Jun 7, 2024	29.62	30.29	29.47	30.00	30.00	1,069,800
Jun 6, 2024	30.23	30.37	29.63	30.15	30.15	1,114,900
Jun 5, 2024	30.46	30.55	29.71	30.39	30.39	1,297,900
Jun 4, 2024	30.99	31.11	30.11	30.22	30.22	696,900
Jun 3, 2024	31.28	31.70	31.00	31.31	31.31	957,900
May 31, 2024	32.13	32.49	30.75	31.22	31.22	1,191,400
May 30, 2024	31.38	32.41	31.30	31.83	31.83	1,416,900
May 29, 2024	30.14	31.56	30.13	31.23	31.23	1,496,900
May 28, 2024	29.45	30.77	29.20	30.58	30.58	1,553,300
May 24, 2024	29.46	29.78	29.10	29.42	29.42	724,200
May 23, 2024	30.73	30.93	29.32	29.45	29.45	1,391,900
May 22, 2024	30.09	30.92	30.09	30.80	30.80	1,246,500
May 21, 2024	31.01	31.85	29.97	30.04	30.04	1,750,800
May 20, 2024	34.20	34.94	29.85	30.69	30.69	5,572,600
May 17, 2024	28.50	29.84	28.48	29.13	29.13	3,796,900
May 16, 2024	29.30	29.56	28.11	28.40	28.40	2,366,000
May 15, 2024	30.13	30.25	29.11	29.51	29.51	1,417,400
May 14, 2024	29.97	30.67	29.48	29.81	29.81	979,500
May 13, 2024	29.85	31.14	29.43	29.75	29.75	1,630,400
May 10, 2024	30.00	30.30	29.09	29.55	29.55	1,510,700
May 9, 2024	30.00	30.49	29.80	29.94	29.94	1,502,200
May 8, 2024	31.84	31.98	29.72	29.86	29.86	3,287,200
May 7, 2024	32.50	32.89	32.10	32.69	32.69	1,088,400
May 6, 2024	32.00	32.78	31.50	32.78	32.78	1,229,300
May 3, 2024	33.02	33.12	31.76	31.92	31.92	1,394,300
May 2, 2024	33.66	33.66	32.16	32.39	32.39	892,000
May 1, 2024	33.63	34.20	32.80	33.10	33.10	701,700
Apr 30, 2024	33.30	33.80	32.97	33.53	33.53	640,000
Apr 29, 2024	34.08	34.57	33.37	33.63	33.63	892,400
Apr 26, 2024	33.24	34.22	32.96	33.61	33.61	696,900
Apr 25, 2024	32.64	33.13	32.10	32.81	32.81	601,000
Apr 24, 2024	34.18	34.28	33.11	33.53	33.53	581,700
Apr 23, 2024	32.81	34.30	32.77	33.93	33.93	759,700
Apr 22, 2024	33.53	33.70	32.44	32.68	32.68	745,300
Apr 19, 2024	33.98	34.03	32.68	33.00	33.00	1,193,800
Apr 18, 2024	33.66	34.68	33.21	33.69	33.69	779,700
Apr 17, 2024	34.15	34.76	33.36	33.43	33.43	913,600
Apr 16, 2024	33.22	34.08	32.70	33.95	33.95	960,200
Apr 15, 2024	34.46	34.46	33.05	33.26	33.26	942,200

SE Sea Limited

118.73

+0.78%

CPNG Coupang, Inc.

21.53

-0.55%

W Wayfair Inc.

27.17

+0.82%

CART Maplebear Inc.

41.80

+1.53%

MELI MercadoLibre, Inc.

2,037.12

+2.01%

JMIA Jumia Technologies AG

2.0900

+1.95%

RVLV Revolve Group, Inc.

20.71

+3.81%

VIPS Vipshop Holdings Limited

12.42

-1.11%

CHWY Chewy, Inc.

34.25

-1.18%

ETSY Etsy, Inc.

43.65

+0.11%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Global-E Online Ltd. (GLBE)

Related Tickers