Global E Online Ltd NASDAQ:GLBE Historical Prices

Below are the 425 trading days of historical prices for GLBE.

# Exchange Symbol Date Open High Low Close
425 NASDAQ GLBE Wed, Jan 18, 2023 25.29 25.68 24.17 24.42
424 NASDAQ GLBE Tue, Jan 17, 2023 24.17 25.64 23.61 24.77
423 NASDAQ GLBE Fri, Jan 13, 2023 23.62 24.55 23.62 24.31
422 NASDAQ GLBE Thu, Jan 12, 2023 23.14 24.27 22.35 24.25
421 NASDAQ GLBE Wed, Jan 11, 2023 23.15 23.59 22.71 22.99
420 NASDAQ GLBE Tue, Jan 10, 2023 22.20 22.78 21.62 22.43
419 NASDAQ GLBE Mon, Jan 9, 2023 21.46 23.20 21.20 22.50
418 NASDAQ GLBE Fri, Jan 6, 2023 20.52 20.97 19.59 20.96
417 NASDAQ GLBE Thu, Jan 5, 2023 21.87 21.87 20.00 20.43
416 NASDAQ GLBE Wed, Jan 4, 2023 21.35 22.38 20.82 22.35
415 NASDAQ GLBE Tue, Jan 3, 2023 21.22 21.51 19.73 20.75
414 NASDAQ GLBE Fri, Dec 30, 2022 19.82 20.74 19.78 20.64
413 NASDAQ GLBE Thu, Dec 29, 2022 18.88 20.46 18.68 20.37
412 NASDAQ GLBE Wed, Dec 28, 2022 18.54 19.18 18.19 18.62
411 NASDAQ GLBE Tue, Dec 27, 2022 18.90 19.03 18.31 18.86
410 NASDAQ GLBE Fri, Dec 23, 2022 19.25 19.48 18.14 19.06
409 NASDAQ GLBE Thu, Dec 22, 2022 19.65 19.70 18.55 19.31
408 NASDAQ GLBE Wed, Dec 21, 2022 20.55 20.58 19.85 20.11
407 NASDAQ GLBE Tue, Dec 20, 2022 19.91 20.45 19.50 20.22
406 NASDAQ GLBE Mon, Dec 19, 2022 20.16 20.49 19.56 20.13
405 NASDAQ GLBE Fri, Dec 16, 2022 21.16 21.48 20.01 20.16
404 NASDAQ GLBE Thu, Dec 15, 2022 22.12 22.52 21.35 21.44
403 NASDAQ GLBE Wed, Dec 14, 2022 23.11 23.25 22.15 22.75
402 NASDAQ GLBE Tue, Dec 13, 2022 24.37 24.80 22.05 22.83
401 NASDAQ GLBE Mon, Dec 12, 2022 22.06 22.56 21.70 21.96
400 NASDAQ GLBE Fri, Dec 9, 2022 22.20 22.75 21.79 21.99
399 NASDAQ GLBE Thu, Dec 8, 2022 22.37 23.28 21.60 22.52
398 NASDAQ GLBE Wed, Dec 7, 2022 22.23 22.76 21.72 21.97
397 NASDAQ GLBE Tue, Dec 6, 2022 22.22 22.54 21.22 22.33
396 NASDAQ GLBE Mon, Dec 5, 2022 23.58 23.96 21.71 22.02
395 NASDAQ GLBE Fri, Dec 2, 2022 23.69 24.39 23.16 23.80
394 NASDAQ GLBE Thu, Dec 1, 2022 21.72 24.72 21.58 24.40
393 NASDAQ GLBE Wed, Nov 30, 2022 20.18 21.67 19.84 21.57
392 NASDAQ GLBE Tue, Nov 29, 2022 20.17 20.47 19.76 19.87
391 NASDAQ GLBE Mon, Nov 28, 2022 19.91 20.96 19.91 19.98
390 NASDAQ GLBE Fri, Nov 25, 2022 20.30 20.47 19.86 20.04
389 NASDAQ GLBE Wed, Nov 23, 2022 19.93 21.08 19.90 20.59
388 NASDAQ GLBE Tue, Nov 22, 2022 18.95 19.95 18.16 19.81
387 NASDAQ GLBE Mon, Nov 21, 2022 20.35 20.41 18.81 19.11
386 NASDAQ GLBE Fri, Nov 18, 2022 21.36 21.36 20.23 20.42
385 NASDAQ GLBE Thu, Nov 17, 2022 22.25 22.38 20.53 20.73
384 NASDAQ GLBE Wed, Nov 16, 2022 25.16 25.94 24.19 24.54
383 NASDAQ GLBE Tue, Nov 15, 2022 25.40 26.77 25.15 25.98
382 NASDAQ GLBE Mon, Nov 14, 2022 23.15 25.29 23.15 24.14
381 NASDAQ GLBE Fri, Nov 11, 2022 21.24 24.01 20.76 23.29
380 NASDAQ GLBE Thu, Nov 10, 2022 20.00 21.40 19.73 21.18
379 NASDAQ GLBE Wed, Nov 9, 2022 19.98 20.13 18.31 18.35
378 NASDAQ GLBE Tue, Nov 8, 2022 21.06 21.30 19.83 20.33
377 NASDAQ GLBE Mon, Nov 7, 2022 22.71 22.78 20.11 21.01
376 NASDAQ GLBE Fri, Nov 4, 2022 23.25 23.30 20.92 22.35
375 NASDAQ GLBE Thu, Nov 3, 2022 21.71 23.25 21.50 22.58
374 NASDAQ GLBE Wed, Nov 2, 2022 24.71 24.79 21.85 22.07
373 NASDAQ GLBE Tue, Nov 1, 2022 26.34 26.71 24.80 24.85
372 NASDAQ GLBE Mon, Oct 31, 2022 25.95 26.41 25.20 25.29
371 NASDAQ GLBE Fri, Oct 28, 2022 26.37 26.37 24.51 25.99
370 NASDAQ GLBE Thu, Oct 27, 2022 24.73 26.80 24.28 26.40
369 NASDAQ GLBE Wed, Oct 26, 2022 23.78 26.00 23.62 24.42
368 NASDAQ GLBE Tue, Oct 25, 2022 23.27 24.45 23.16 24.21
367 NASDAQ GLBE Mon, Oct 24, 2022 23.74 23.74 21.81 23.00
366 NASDAQ GLBE Fri, Oct 21, 2022 23.73 23.73 22.51 23.62
365 NASDAQ GLBE Thu, Oct 20, 2022 24.26 25.18 23.74 23.81
364 NASDAQ GLBE Wed, Oct 19, 2022 25.16 25.45 24.19 24.55
363 NASDAQ GLBE Tue, Oct 18, 2022 25.10 25.89 24.72 25.63
362 NASDAQ GLBE Mon, Oct 17, 2022 23.68 24.60 23.68 24.00
361 NASDAQ GLBE Fri, Oct 14, 2022 24.33 25.03 22.87 22.96
360 NASDAQ GLBE Thu, Oct 13, 2022 23.52 24.35 22.58 23.88
359 NASDAQ GLBE Wed, Oct 12, 2022 24.25 24.66 23.60 24.47
358 NASDAQ GLBE Tue, Oct 11, 2022 24.78 25.14 23.29 24.39
357 NASDAQ GLBE Mon, Oct 10, 2022 25.24 25.56 24.34 25.22
356 NASDAQ GLBE Fri, Oct 7, 2022 26.72 27.03 25.03 25.39
355 NASDAQ GLBE Thu, Oct 6, 2022 29.00 29.75 27.56 27.68
354 NASDAQ GLBE Wed, Oct 5, 2022 28.14 29.50 28.13 29.18
353 NASDAQ GLBE Tue, Oct 4, 2022 29.04 29.82 28.36 29.45
352 NASDAQ GLBE Mon, Oct 3, 2022 26.78 28.36 26.37 27.82
351 NASDAQ GLBE Fri, Sep 30, 2022 26.98 28.32 26.68 26.76
350 NASDAQ GLBE Thu, Sep 29, 2022 27.51 27.76 26.44 27.14
349 NASDAQ GLBE Wed, Sep 28, 2022 26.61 28.46 26.43 28.28
348 NASDAQ GLBE Tue, Sep 27, 2022 27.06 27.72 26.06 26.50
347 NASDAQ GLBE Mon, Sep 26, 2022 26.77 28.38 26.21 26.25
346 NASDAQ GLBE Fri, Sep 23, 2022 28.48 28.79 26.75 27.08
345 NASDAQ GLBE Thu, Sep 22, 2022 30.43 30.73 28.97 29.27
344 NASDAQ GLBE Wed, Sep 21, 2022 32.24 32.32 30.40 30.54
343 NASDAQ GLBE Tue, Sep 20, 2022 32.74 33.12 31.91 32.24
342 NASDAQ GLBE Mon, Sep 19, 2022 32.82 33.25 31.89 33.02
341 NASDAQ GLBE Fri, Sep 16, 2022 33.70 33.73 32.10 33.27
340 NASDAQ GLBE Thu, Sep 15, 2022 34.19 35.51 34.00 34.75
339 NASDAQ GLBE Wed, Sep 14, 2022 34.01 34.51 33.42 34.47
338 NASDAQ GLBE Tue, Sep 13, 2022 33.53 34.11 32.89 33.85
337 NASDAQ GLBE Mon, Sep 12, 2022 33.80 35.77 33.51 35.60
336 NASDAQ GLBE Fri, Sep 9, 2022 31.52 34.13 31.39 33.58
335 NASDAQ GLBE Thu, Sep 8, 2022 30.12 31.10 29.57 31.00
334 NASDAQ GLBE Wed, Sep 7, 2022 29.27 31.13 28.90 30.71
333 NASDAQ GLBE Tue, Sep 6, 2022 29.97 29.98 28.92 29.19
332 NASDAQ GLBE Fri, Sep 2, 2022 30.92 31.21 29.55 30.03
331 NASDAQ GLBE Thu, Sep 1, 2022 31.11 31.11 29.37 30.50
330 NASDAQ GLBE Wed, Aug 31, 2022 33.20 33.34 31.56 31.59
329 NASDAQ GLBE Tue, Aug 30, 2022 33.63 34.29 32.40 32.73
328 NASDAQ GLBE Mon, Aug 29, 2022 33.23 34.75 33.01 33.02
327 NASDAQ GLBE Fri, Aug 26, 2022 37.43 37.65 33.85 34.05
326 NASDAQ GLBE Thu, Aug 25, 2022 35.76 37.49 35.11 37.44
325 NASDAQ GLBE Wed, Aug 24, 2022 34.25 36.34 33.81 35.24
324 NASDAQ GLBE Tue, Aug 23, 2022 34.06 36.11 33.85 34.24
323 NASDAQ GLBE Mon, Aug 22, 2022 33.05 34.57 32.82 34.22
322 NASDAQ GLBE Fri, Aug 19, 2022 35.30 35.30 33.11 34.30
321 NASDAQ GLBE Thu, Aug 18, 2022 34.70 35.99 33.51 35.91
320 NASDAQ GLBE Wed, Aug 17, 2022 34.19 37.09 33.67 36.68
319 NASDAQ GLBE Tue, Aug 16, 2022 32.83 35.40 31.96 34.00
318 NASDAQ GLBE Mon, Aug 15, 2022 27.00 27.60 26.25 27.34
317 NASDAQ GLBE Fri, Aug 12, 2022 27.17 27.24 25.58 27.09
316 NASDAQ GLBE Thu, Aug 11, 2022 29.40 29.65 26.79 26.85
315 NASDAQ GLBE Wed, Aug 10, 2022 28.67 29.25 28.00 28.95
314 NASDAQ GLBE Tue, Aug 9, 2022 27.55 27.82 26.31 27.02
313 NASDAQ GLBE Mon, Aug 8, 2022 27.55 28.55 27.43 27.84
312 NASDAQ GLBE Fri, Aug 5, 2022 25.76 27.56 25.33 27.23
311 NASDAQ GLBE Thu, Aug 4, 2022 26.45 27.22 26.31 26.82
310 NASDAQ GLBE Wed, Aug 3, 2022 25.34 26.61 25.04 26.31
309 NASDAQ GLBE Tue, Aug 2, 2022 24.18 25.50 23.90 25.00
308 NASDAQ GLBE Mon, Aug 1, 2022 22.51 24.34 22.01 24.30
307 NASDAQ GLBE Fri, Jul 29, 2022 23.35 23.44 22.52 22.76
306 NASDAQ GLBE Thu, Jul 28, 2022 22.93 24.29 22.10 23.49
305 NASDAQ GLBE Wed, Jul 27, 2022 22.26 23.26 21.60 23.09
304 NASDAQ GLBE Tue, Jul 26, 2022 21.95 21.95 20.93 21.51
303 NASDAQ GLBE Mon, Jul 25, 2022 23.18 23.28 22.30 22.75
302 NASDAQ GLBE Fri, Jul 22, 2022 25.33 25.91 23.18 23.32
301 NASDAQ GLBE Thu, Jul 21, 2022 24.74 25.67 24.45 25.51
300 NASDAQ GLBE Wed, Jul 20, 2022 23.83 25.00 23.55 24.80
299 NASDAQ GLBE Tue, Jul 19, 2022 23.24 23.66 22.29 23.49
298 NASDAQ GLBE Mon, Jul 18, 2022 23.04 24.25 22.62 22.81
297 NASDAQ GLBE Fri, Jul 15, 2022 22.86 23.01 21.36 22.68
296 NASDAQ GLBE Thu, Jul 14, 2022 23.13 23.13 21.59 22.42
295 NASDAQ GLBE Wed, Jul 13, 2022 22.92 23.64 22.00 22.77
294 NASDAQ GLBE Tue, Jul 12, 2022 24.52 25.37 23.12 23.86
293 NASDAQ GLBE Mon, Jul 11, 2022 24.93 25.21 23.46 24.27
292 NASDAQ GLBE Fri, Jul 8, 2022 24.88 26.50 24.66 25.35
291 NASDAQ GLBE Thu, Jul 7, 2022 23.76 25.82 23.60 25.41
290 NASDAQ GLBE Wed, Jul 6, 2022 24.68 25.36 23.47 23.65
289 NASDAQ GLBE Tue, Jul 5, 2022 21.69 23.89 21.05 23.87
288 NASDAQ GLBE Fri, Jul 1, 2022 20.11 22.15 20.11 22.03
287 NASDAQ GLBE Thu, Jun 30, 2022 21.16 21.40 19.64 20.17
286 NASDAQ GLBE Wed, Jun 29, 2022 21.12 21.90 20.21 21.77
285 NASDAQ GLBE Tue, Jun 28, 2022 22.42 23.02 20.63 21.17
284 NASDAQ GLBE Mon, Jun 27, 2022 23.25 23.43 22.21 22.60
283 NASDAQ GLBE Fri, Jun 24, 2022 21.70 23.12 21.35 23.10
282 NASDAQ GLBE Thu, Jun 23, 2022 19.75 21.31 19.75 21.29
281 NASDAQ GLBE Wed, Jun 22, 2022 19.13 20.19 19.07 19.57
280 NASDAQ GLBE Tue, Jun 21, 2022 18.86 20.35 18.86 19.78
279 NASDAQ GLBE Fri, Jun 17, 2022 17.32 18.52 17.24 18.30
278 NASDAQ GLBE Thu, Jun 16, 2022 17.65 17.84 16.75 17.07
277 NASDAQ GLBE Wed, Jun 15, 2022 17.97 19.33 17.97 18.63
276 NASDAQ GLBE Tue, Jun 14, 2022 17.36 17.96 16.82 17.81
275 NASDAQ GLBE Mon, Jun 13, 2022 17.75 18.38 16.32 17.14
274 NASDAQ GLBE Fri, Jun 10, 2022 20.45 21.18 18.54 18.97
273 NASDAQ GLBE Thu, Jun 9, 2022 22.00 22.56 21.01 21.31
272 NASDAQ GLBE Wed, Jun 8, 2022 20.90 22.82 20.85 22.13
271 NASDAQ GLBE Tue, Jun 7, 2022 19.50 20.90 19.30 20.85
270 NASDAQ GLBE Mon, Jun 6, 2022 20.22 20.50 19.53 20.02
269 NASDAQ GLBE Fri, Jun 3, 2022 20.16 20.67 19.25 19.47
268 NASDAQ GLBE Thu, Jun 2, 2022 18.68 21.07 18.57 20.67
267 NASDAQ GLBE Wed, Jun 1, 2022 19.34 20.18 18.32 18.57
266 NASDAQ GLBE Tue, May 31, 2022 20.35 20.74 19.06 19.27
265 NASDAQ GLBE Fri, May 27, 2022 19.54 20.65 18.91 20.28
264 NASDAQ GLBE Thu, May 26, 2022 18.49 19.62 18.13 18.99
263 NASDAQ GLBE Wed, May 25, 2022 17.03 18.39 16.80 18.28
262 NASDAQ GLBE Tue, May 24, 2022 18.97 18.97 16.83 17.24
261 NASDAQ GLBE Mon, May 23, 2022 19.46 19.80 18.51 19.41
260 NASDAQ GLBE Fri, May 20, 2022 21.43 21.51 18.11 19.47
259 NASDAQ GLBE Thu, May 19, 2022 19.25 21.57 18.61 20.90
258 NASDAQ GLBE Wed, May 18, 2022 21.99 22.94 18.49 19.23
257 NASDAQ GLBE Tue, May 17, 2022 15.69 23.50 15.63 22.57
256 NASDAQ GLBE Mon, May 16, 2022 20.20 21.11 19.16 19.18
255 NASDAQ GLBE Fri, May 13, 2022 19.90 20.48 19.09 20.46
254 NASDAQ GLBE Thu, May 12, 2022 16.59 18.87 15.87 18.44
253 NASDAQ GLBE Wed, May 11, 2022 17.80 18.65 16.97 17.09
252 NASDAQ GLBE Tue, May 10, 2022 20.14 20.23 17.56 18.24
251 NASDAQ GLBE Mon, May 9, 2022 20.16 20.91 19.55 19.79
250 NASDAQ GLBE Fri, May 6, 2022 22.51 22.51 20.85 21.05
249 NASDAQ GLBE Thu, May 5, 2022 23.80 24.13 21.17 22.63
248 NASDAQ GLBE Wed, May 4, 2022 24.01 24.92 22.19 24.83
247 NASDAQ GLBE Tue, May 3, 2022 23.76 24.56 23.19 23.75
246 NASDAQ GLBE Mon, May 2, 2022 22.27 23.93 22.22 23.89
245 NASDAQ GLBE Fri, Apr 29, 2022 24.00 25.12 22.47 22.54
244 NASDAQ GLBE Thu, Apr 28, 2022 24.28 24.92 22.83 24.56
243 NASDAQ GLBE Wed, Apr 27, 2022 24.40 25.25 23.76 23.94
242 NASDAQ GLBE Tue, Apr 26, 2022 25.36 25.47 24.25 24.28
241 NASDAQ GLBE Mon, Apr 25, 2022 24.65 26.31 24.44 25.66
240 NASDAQ GLBE Fri, Apr 22, 2022 26.09 26.90 24.50 25.01
239 NASDAQ GLBE Thu, Apr 21, 2022 28.71 29.31 25.25 26.00
238 NASDAQ GLBE Wed, Apr 20, 2022 29.75 29.75 27.97 28.18
237 NASDAQ GLBE Tue, Apr 19, 2022 27.99 29.79 27.62 29.38
236 NASDAQ GLBE Mon, Apr 18, 2022 30.00 30.00 27.46 28.08
235 NASDAQ GLBE Thu, Apr 14, 2022 30.92 31.48 29.92 29.98
234 NASDAQ GLBE Wed, Apr 13, 2022 29.72 31.11 29.38 30.73
233 NASDAQ GLBE Tue, Apr 12, 2022 31.40 31.49 29.37 29.73
232 NASDAQ GLBE Mon, Apr 11, 2022 30.18 31.12 29.56 30.13
231 NASDAQ GLBE Fri, Apr 8, 2022 31.41 31.95 30.10 30.65
230 NASDAQ GLBE Thu, Apr 7, 2022 32.16 33.10 30.83 31.91
229 NASDAQ GLBE Wed, Apr 6, 2022 33.55 34.60 31.78 32.54
228 NASDAQ GLBE Tue, Apr 5, 2022 36.35 36.35 34.35 34.88
227 NASDAQ GLBE Mon, Apr 4, 2022 34.80 36.58 34.33 36.31
226 NASDAQ GLBE Fri, Apr 1, 2022 34.00 34.83 33.63 34.28
225 NASDAQ GLBE Thu, Mar 31, 2022 35.00 35.41 33.74 33.78
224 NASDAQ GLBE Wed, Mar 30, 2022 34.50 36.80 33.80 35.05
223 NASDAQ GLBE Tue, Mar 29, 2022 32.66 36.13 32.66 35.56
222 NASDAQ GLBE Mon, Mar 28, 2022 32.39 33.02 30.86 31.92
221 NASDAQ GLBE Fri, Mar 25, 2022 34.61 34.72 31.12 32.02
220 NASDAQ GLBE Thu, Mar 24, 2022 35.29 35.66 32.69 34.47
219 NASDAQ GLBE Wed, Mar 23, 2022 35.32 36.70 33.50 35.00
218 NASDAQ GLBE Tue, Mar 22, 2022 35.32 36.46 34.81 35.59
217 NASDAQ GLBE Mon, Mar 21, 2022 35.81 35.98 33.04 35.32
216 NASDAQ GLBE Fri, Mar 18, 2022 33.68 36.57 33.21 36.25
215 NASDAQ GLBE Thu, Mar 17, 2022 32.00 34.65 31.36 34.21
214 NASDAQ GLBE Wed, Mar 16, 2022 29.05 33.27 28.88 32.82
213 NASDAQ GLBE Tue, Mar 15, 2022 27.41 28.08 26.80 28.07
212 NASDAQ GLBE Mon, Mar 14, 2022 28.74 28.77 26.12 27.07
211 NASDAQ GLBE Fri, Mar 11, 2022 31.50 31.77 28.58 28.70
210 NASDAQ GLBE Thu, Mar 10, 2022 32.03 32.28 30.67 31.00
209 NASDAQ GLBE Wed, Mar 9, 2022 31.15 33.09 31.09 32.84
208 NASDAQ GLBE Tue, Mar 8, 2022 30.26 31.64 28.90 29.91
207 NASDAQ GLBE Mon, Mar 7, 2022 32.73 32.93 30.45 30.52
206 NASDAQ GLBE Fri, Mar 4, 2022 35.64 36.40 32.13 32.43
205 NASDAQ GLBE Thu, Mar 3, 2022 38.27 38.33 34.66 35.63
204 NASDAQ GLBE Wed, Mar 2, 2022 39.55 40.22 36.37 38.11
203 NASDAQ GLBE Tue, Mar 1, 2022 39.20 40.65 38.20 39.66
202 NASDAQ GLBE Mon, Feb 28, 2022 38.92 39.47 37.32 39.14
201 NASDAQ GLBE Fri, Feb 25, 2022 37.87 39.30 35.91 39.22
200 NASDAQ GLBE Thu, Feb 24, 2022 32.37 37.92 32.37 37.88
199 NASDAQ GLBE Wed, Feb 23, 2022 36.94 37.51 34.21 34.36
198 NASDAQ GLBE Tue, Feb 22, 2022 37.43 38.60 36.26 36.62
197 NASDAQ GLBE Fri, Feb 18, 2022 41.68 41.71 38.64 39.69
196 NASDAQ GLBE Thu, Feb 17, 2022 44.87 47.70 42.05 42.33
195 NASDAQ GLBE Wed, Feb 16, 2022 38.92 39.33 36.40 36.91
194 NASDAQ GLBE Tue, Feb 15, 2022 39.91 40.13 37.93 39.42
193 NASDAQ GLBE Mon, Feb 14, 2022 38.92 40.50 38.26 38.71
192 NASDAQ GLBE Fri, Feb 11, 2022 41.48 42.97 38.91 39.38
191 NASDAQ GLBE Thu, Feb 10, 2022 40.00 44.59 39.29 40.97
190 NASDAQ GLBE Wed, Feb 9, 2022 39.37 41.96 39.12 41.96
189 NASDAQ GLBE Tue, Feb 8, 2022 35.72 38.84 35.56 38.57
188 NASDAQ GLBE Mon, Feb 7, 2022 36.45 38.29 35.53 36.43
187 NASDAQ GLBE Fri, Feb 4, 2022 35.05 36.97 34.21 36.32
186 NASDAQ GLBE Thu, Feb 3, 2022 36.00 36.89 34.60 34.82
185 NASDAQ GLBE Wed, Feb 2, 2022 38.92 38.92 36.80 38.17
184 NASDAQ GLBE Tue, Feb 1, 2022 37.02 38.69 35.67 38.53
183 NASDAQ GLBE Mon, Jan 31, 2022 32.76 35.80 32.76 35.71
182 NASDAQ GLBE Fri, Jan 28, 2022 31.06 32.40 29.61 32.33
181 NASDAQ GLBE Thu, Jan 27, 2022 33.43 33.54 30.75 31.10
180 NASDAQ GLBE Wed, Jan 26, 2022 33.93 34.96 32.20 32.38
179 NASDAQ GLBE Tue, Jan 25, 2022 32.81 33.88 31.28 32.29
178 NASDAQ GLBE Mon, Jan 24, 2022 30.66 34.03 29.29 33.88
177 NASDAQ GLBE Fri, Jan 21, 2022 35.23 36.32 32.10 32.84
176 NASDAQ GLBE Thu, Jan 20, 2022 34.88 40.40 34.84 36.02
175 NASDAQ GLBE Wed, Jan 19, 2022 39.07 39.87 37.66 38.76
174 NASDAQ GLBE Tue, Jan 18, 2022 41.82 42.00 38.36 38.53
173 NASDAQ GLBE Fri, Jan 14, 2022 44.00 44.09 41.89 43.02
172 NASDAQ GLBE Thu, Jan 13, 2022 46.97 47.51 44.30 44.36
171 NASDAQ GLBE Wed, Jan 12, 2022 50.43 51.40 47.07 47.17
170 NASDAQ GLBE Tue, Jan 11, 2022 46.14 49.53 44.10 49.51
169 NASDAQ GLBE Mon, Jan 10, 2022 48.04 48.24 44.31 46.33
168 NASDAQ GLBE Fri, Jan 7, 2022 50.10 52.31 48.51 50.32
167 NASDAQ GLBE Thu, Jan 6, 2022 50.84 53.00 47.69 49.73
166 NASDAQ GLBE Wed, Jan 5, 2022 53.69 58.33 50.22 51.30
165 NASDAQ GLBE Tue, Jan 4, 2022 63.11 63.20 51.85 55.01
164 NASDAQ GLBE Mon, Jan 3, 2022 63.73 64.84 61.55 63.35
163 NASDAQ GLBE Fri, Dec 31, 2021 63.59 66.78 63.32 63.39
162 NASDAQ GLBE Thu, Dec 30, 2021 61.87 64.69 61.64 63.45
161 NASDAQ GLBE Wed, Dec 29, 2021 62.47 62.47 59.56 61.70
160 NASDAQ GLBE Tue, Dec 28, 2021 61.82 63.59 61.03 62.39
159 NASDAQ GLBE Mon, Dec 27, 2021 60.85 62.62 60.09 61.67
158 NASDAQ GLBE Thu, Dec 23, 2021 59.45 61.26 58.33 60.86
157 NASDAQ GLBE Wed, Dec 22, 2021 60.04 61.07 57.71 59.19
156 NASDAQ GLBE Tue, Dec 21, 2021 58.01 60.06 56.09 59.87
155 NASDAQ GLBE Mon, Dec 20, 2021 54.78 58.76 54.77 57.43
154 NASDAQ GLBE Fri, Dec 17, 2021 51.88 58.02 51.03 58.01
153 NASDAQ GLBE Thu, Dec 16, 2021 58.33 58.34 52.42 53.49
152 NASDAQ GLBE Wed, Dec 15, 2021 55.50 57.39 53.87 57.19
151 NASDAQ GLBE Tue, Dec 14, 2021 56.14 56.56 53.05 55.11
150 NASDAQ GLBE Mon, Dec 13, 2021 58.13 59.43 56.73 58.04
149 NASDAQ GLBE Fri, Dec 10, 2021 64.06 66.00 58.67 58.89
148 NASDAQ GLBE Thu, Dec 9, 2021 66.22 67.50 61.50 62.00
147 NASDAQ GLBE Wed, Dec 8, 2021 66.49 69.83 64.23 67.11
146 NASDAQ GLBE Tue, Dec 7, 2021 62.00 66.00 62.00 64.90
145 NASDAQ GLBE Mon, Dec 6, 2021 54.51 61.71 54.50 60.71
144 NASDAQ GLBE Fri, Dec 3, 2021 60.00 60.47 54.03 56.55
143 NASDAQ GLBE Thu, Dec 2, 2021 59.41 60.95 55.92 60.00
142 NASDAQ GLBE Wed, Dec 1, 2021 66.43 67.90 60.01 60.32
141 NASDAQ GLBE Tue, Nov 30, 2021 62.07 66.70 61.02 66.44
140 NASDAQ GLBE Mon, Nov 29, 2021 63.65 63.97 61.01 62.65
139 NASDAQ GLBE Fri, Nov 26, 2021 59.50 63.71 59.35 62.89
138 NASDAQ GLBE Wed, Nov 24, 2021 52.16 61.61 51.28 60.99
137 NASDAQ GLBE Tue, Nov 23, 2021 57.40 57.99 51.84 52.69
136 NASDAQ GLBE Mon, Nov 22, 2021 65.00 65.86 57.04 57.40
135 NASDAQ GLBE Fri, Nov 19, 2021 64.49 66.57 64.34 64.88
134 NASDAQ GLBE Thu, Nov 18, 2021 64.30 65.20 61.74 64.26
133 NASDAQ GLBE Wed, Nov 17, 2021 63.96 65.43 62.05 64.38
132 NASDAQ GLBE Tue, Nov 16, 2021 56.00 64.00 55.47 63.91
131 NASDAQ GLBE Mon, Nov 15, 2021 55.91 57.30 54.63 55.45
130 NASDAQ GLBE Fri, Nov 12, 2021 51.02 55.10 50.52 54.98
129 NASDAQ GLBE Thu, Nov 11, 2021 51.57 52.82 49.90 51.99
128 NASDAQ GLBE Wed, Nov 10, 2021 54.01 55.46 47.81 48.19
127 NASDAQ GLBE Tue, Nov 9, 2021 57.11 59.07 56.00 57.62
126 NASDAQ GLBE Mon, Nov 8, 2021 53.72 57.89 53.55 57.07
125 NASDAQ GLBE Fri, Nov 5, 2021 57.51 57.65 52.49 52.88
124 NASDAQ GLBE Thu, Nov 4, 2021 59.00 59.28 57.10 57.81
123 NASDAQ GLBE Wed, Nov 3, 2021 61.76 61.76 57.73 58.73
122 NASDAQ GLBE Tue, Nov 2, 2021 61.19 62.09 60.42 61.82
121 NASDAQ GLBE Mon, Nov 1, 2021 57.85 61.58 56.73 60.81
120 NASDAQ GLBE Fri, Oct 29, 2021 59.69 60.21 57.41 57.86
119 NASDAQ GLBE Thu, Oct 28, 2021 57.00 60.99 55.45 60.85
118 NASDAQ GLBE Wed, Oct 27, 2021 58.80 60.98 56.86 57.72
117 NASDAQ GLBE Tue, Oct 26, 2021 63.50 64.48 58.51 59.00
116 NASDAQ GLBE Mon, Oct 25, 2021 63.50 64.45 61.50 63.06
115 NASDAQ GLBE Fri, Oct 22, 2021 67.22 67.22 59.42 64.27
114 NASDAQ GLBE Thu, Oct 21, 2021 64.00 68.73 63.25 66.38
113 NASDAQ GLBE Wed, Oct 20, 2021 62.58 65.19 61.74 64.85
112 NASDAQ GLBE Tue, Oct 19, 2021 59.17 62.90 58.80 62.54
111 NASDAQ GLBE Mon, Oct 18, 2021 56.50 59.23 54.32 58.88
110 NASDAQ GLBE Fri, Oct 15, 2021 59.21 59.53 55.80 57.08
109 NASDAQ GLBE Thu, Oct 14, 2021 60.05 61.44 57.96 58.56
108 NASDAQ GLBE Wed, Oct 13, 2021 57.41 58.33 55.66 58.04
107 NASDAQ GLBE Tue, Oct 12, 2021 58.05 58.99 56.47 56.81
106 NASDAQ GLBE Mon, Oct 11, 2021 61.40 61.40 57.42 57.83
105 NASDAQ GLBE Fri, Oct 8, 2021 65.00 65.86 60.69 61.40
104 NASDAQ GLBE Thu, Oct 7, 2021 63.91 66.24 63.30 64.82
103 NASDAQ GLBE Wed, Oct 6, 2021 62.50 64.36 60.36 62.29
102 NASDAQ GLBE Tue, Oct 5, 2021 65.71 68.84 64.08 64.98
101 NASDAQ GLBE Mon, Oct 4, 2021 70.69 70.89 64.79 65.73
100 NASDAQ GLBE Fri, Oct 1, 2021 72.33 74.73 69.77 71.06
99 NASDAQ GLBE Thu, Sep 30, 2021 71.50 73.45 70.70 71.80
98 NASDAQ GLBE Wed, Sep 29, 2021 70.80 73.18 69.11 71.53
97 NASDAQ GLBE Tue, Sep 28, 2021 72.51 73.41 65.72 70.45
96 NASDAQ GLBE Mon, Sep 27, 2021 74.00 75.49 72.19 74.60
95 NASDAQ GLBE Fri, Sep 24, 2021 73.79 77.38 72.07 74.64
94 NASDAQ GLBE Thu, Sep 23, 2021 72.38 74.67 71.86 73.85
93 NASDAQ GLBE Wed, Sep 22, 2021 69.78 71.75 68.85 71.63
92 NASDAQ GLBE Tue, Sep 21, 2021 71.69 72.71 68.29 69.78
91 NASDAQ GLBE Mon, Sep 20, 2021 71.34 74.66 68.20 70.12
90 NASDAQ GLBE Fri, Sep 17, 2021 71.32 76.56 70.25 76.48
89 NASDAQ GLBE Thu, Sep 16, 2021 67.50 71.88 65.29 70.74
88 NASDAQ GLBE Wed, Sep 15, 2021 69.39 69.51 65.06 67.42
87 NASDAQ GLBE Tue, Sep 14, 2021 70.70 71.75 68.32 69.50
86 NASDAQ GLBE Mon, Sep 13, 2021 68.71 70.86 66.10 70.64
85 NASDAQ GLBE Fri, Sep 10, 2021 67.19 70.25 65.90 67.30
84 NASDAQ GLBE Thu, Sep 9, 2021 67.93 69.29 63.30 64.50
83 NASDAQ GLBE Wed, Sep 8, 2021 73.54 74.78 67.83 68.69
82 NASDAQ GLBE Tue, Sep 7, 2021 79.54 79.54 74.19 74.28
81 NASDAQ GLBE Fri, Sep 3, 2021 78.36 79.80 77.39 79.66
80 NASDAQ GLBE Thu, Sep 2, 2021 82.20 83.09 75.60 77.55
79 NASDAQ GLBE Wed, Sep 1, 2021 80.31 83.23 79.95 81.69
78 NASDAQ GLBE Tue, Aug 31, 2021 81.60 83.77 78.02 78.96
77 NASDAQ GLBE Mon, Aug 30, 2021 73.00 81.83 72.50 81.19
76 NASDAQ GLBE Fri, Aug 27, 2021 69.98 74.73 69.00 72.78
75 NASDAQ GLBE Thu, Aug 26, 2021 70.00 70.00 67.22 69.72
74 NASDAQ GLBE Wed, Aug 25, 2021 71.00 71.38 68.68 69.50
73 NASDAQ GLBE Tue, Aug 24, 2021 70.48 72.80 68.51 70.99
72 NASDAQ GLBE Mon, Aug 23, 2021 72.99 73.49 67.91 69.00
71 NASDAQ GLBE Fri, Aug 20, 2021 70.00 72.30 68.70 71.73
70 NASDAQ GLBE Thu, Aug 19, 2021 71.65 72.79 69.28 70.49
69 NASDAQ GLBE Wed, Aug 18, 2021 71.25 76.80 71.03 74.55
68 NASDAQ GLBE Tue, Aug 17, 2021 68.51 79.50 66.00 69.05
67 NASDAQ GLBE Mon, Aug 16, 2021 68.75 70.46 66.00 68.28
66 NASDAQ GLBE Fri, Aug 13, 2021 68.50 71.82 67.78 70.05
65 NASDAQ GLBE Thu, Aug 12, 2021 69.08 72.44 67.21 67.95
64 NASDAQ GLBE Wed, Aug 11, 2021 64.10 69.09 63.53 68.89
63 NASDAQ GLBE Tue, Aug 10, 2021 66.00 66.50 61.08 64.99
62 NASDAQ GLBE Mon, Aug 9, 2021 70.26 70.97 64.20 64.58
61 NASDAQ GLBE Fri, Aug 6, 2021 75.83 77.60 67.54 67.84
60 NASDAQ GLBE Thu, Aug 5, 2021 72.77 77.07 72.12 75.50
59 NASDAQ GLBE Wed, Aug 4, 2021 67.77 74.22 67.24 74.00
58 NASDAQ GLBE Tue, Aug 3, 2021 67.37 70.75 67.09 67.77
57 NASDAQ GLBE Mon, Aug 2, 2021 70.30 71.90 66.25 67.32
56 NASDAQ GLBE Fri, Jul 30, 2021 67.69 73.23 67.59 69.64
55 NASDAQ GLBE Thu, Jul 29, 2021 69.26 70.62 67.61 69.90
54 NASDAQ GLBE Wed, Jul 28, 2021 63.95 70.68 63.95 69.52
53 NASDAQ GLBE Tue, Jul 27, 2021 63.35 64.51 59.42 63.20
52 NASDAQ GLBE Mon, Jul 26, 2021 66.10 69.60 61.67 63.45
51 NASDAQ GLBE Fri, Jul 23, 2021 64.14 67.26 60.64 66.70
50 NASDAQ GLBE Thu, Jul 22, 2021 59.80 64.30 58.32 63.83
49 NASDAQ GLBE Wed, Jul 21, 2021 55.94 59.66 55.31 59.02
48 NASDAQ GLBE Tue, Jul 20, 2021 54.18 56.48 51.70 56.02
47 NASDAQ GLBE Mon, Jul 19, 2021 54.22 55.99 52.77 54.17
46 NASDAQ GLBE Fri, Jul 16, 2021 55.70 58.88 53.29 57.36
45 NASDAQ GLBE Thu, Jul 15, 2021 55.30 58.88 52.49 54.19
44 NASDAQ GLBE Wed, Jul 14, 2021 62.50 68.73 55.15 57.06
43 NASDAQ GLBE Tue, Jul 13, 2021 58.41 65.59 58.31 62.22
42 NASDAQ GLBE Mon, Jul 12, 2021 55.84 61.45 55.73 58.64
41 NASDAQ GLBE Fri, Jul 9, 2021 54.90 56.68 53.55 54.79
40 NASDAQ GLBE Thu, Jul 8, 2021 52.40 55.50 51.22 53.49
39 NASDAQ GLBE Wed, Jul 7, 2021 56.93 58.88 54.46 55.73
38 NASDAQ GLBE Tue, Jul 6, 2021 53.00 56.61 51.11 55.49
37 NASDAQ GLBE Fri, Jul 2, 2021 55.90 56.99 53.32 54.18
36 NASDAQ GLBE Thu, Jul 1, 2021 56.92 57.63 52.21 55.84
35 NASDAQ GLBE Wed, Jun 30, 2021 62.61 62.98 56.30 57.08
34 NASDAQ GLBE Tue, Jun 29, 2021 60.60 64.50 58.20 62.99
33 NASDAQ GLBE Mon, Jun 28, 2021 60.25 61.20 58.01 60.27
32 NASDAQ GLBE Fri, Jun 25, 2021 57.88 60.98 57.00 58.28
31 NASDAQ GLBE Thu, Jun 24, 2021 55.20 63.00 55.20 57.42
30 NASDAQ GLBE Wed, Jun 23, 2021 58.97 59.00 52.65 55.17
29 NASDAQ GLBE Tue, Jun 22, 2021 56.23 58.56 55.75 58.20
28 NASDAQ GLBE Mon, Jun 21, 2021 54.51 58.40 52.53 55.36
27 NASDAQ GLBE Fri, Jun 18, 2021 51.28 55.68 50.81 53.46
26 NASDAQ GLBE Thu, Jun 17, 2021 46.50 53.39 45.00 51.30
25 NASDAQ GLBE Wed, Jun 16, 2021 49.28 51.00 44.52 47.28
24 NASDAQ GLBE Tue, Jun 15, 2021 49.15 50.48 47.72 49.28
23 NASDAQ GLBE Mon, Jun 14, 2021 46.50 50.44 46.35 48.98
22 NASDAQ GLBE Fri, Jun 11, 2021 46.42 52.90 44.75 46.52
21 NASDAQ GLBE Thu, Jun 10, 2021 40.25 44.90 40.08 43.63
20 NASDAQ GLBE Wed, Jun 9, 2021 42.12 43.47 39.70 40.26
19 NASDAQ GLBE Tue, Jun 8, 2021 41.33 43.59 39.38 41.62
18 NASDAQ GLBE Mon, Jun 7, 2021 36.52 39.62 35.87 38.76
17 NASDAQ GLBE Fri, Jun 4, 2021 35.45 35.64 33.41 35.50
16 NASDAQ GLBE Thu, Jun 3, 2021 34.72 35.19 33.62 35.00
15 NASDAQ GLBE Wed, Jun 2, 2021 35.43 35.67 33.14 34.78
14 NASDAQ GLBE Tue, Jun 1, 2021 32.86 35.25 32.39 34.90
13 NASDAQ GLBE Fri, May 28, 2021 32.00 33.42 31.28 32.86
12 NASDAQ GLBE Thu, May 27, 2021 32.57 32.98 31.03 31.88
11 NASDAQ GLBE Wed, May 26, 2021 32.65 33.38 30.32 32.11
10 NASDAQ GLBE Tue, May 25, 2021 32.60 33.00 29.90 32.47
9 NASDAQ GLBE Mon, May 24, 2021 31.70 33.00 31.34 32.50
8 NASDAQ GLBE Fri, May 21, 2021 30.01 32.23 29.60 31.44
7 NASDAQ GLBE Thu, May 20, 2021 28.75 30.23 28.56 29.34
6 NASDAQ GLBE Wed, May 19, 2021 26.70 29.00 26.05 28.37
5 NASDAQ GLBE Tue, May 18, 2021 27.31 27.77 26.25 26.80
4 NASDAQ GLBE Mon, May 17, 2021 26.79 28.00 26.79 27.33
3 NASDAQ GLBE Fri, May 14, 2021 25.66 26.99 25.55 26.76
2 NASDAQ GLBE Thu, May 13, 2021 25.80 27.40 25.37 25.50
1 NASDAQ GLBE Wed, May 12, 2021 24.25 25.82 24.22 25.50
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024