MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GLBE — Global-E Online Ltd. Ordinary Shares
NasdaqGlobal-E Online Ltd. Ordinary Shares
$39.31
-0.90(-2.24%)
- O
- 40.30
- H
- 40.71
- L
- 38.43
- V
- 892.32K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.31
Period Return+19.34%
Period High$43.99
Period Low$26.85
Avg Daily Volume1.59M
Total Trading Days365
GLBE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $40.30 | $40.71 | $38.43 | $39.31 | $-0.90 | -2.24% | 892,323 | $39.16 | $38.43 $40.71 |
| Oct 1, 2026 | $39.73 | $40.60 | $39.58 | $40.21 | +$0.48 | +1.21% | 1,704,556 | $40.19 | $39.58 $40.60 |
| Sep 30, 2026 | $40.11 | $40.48 | $39.64 | $39.73 | $-0.33 | -0.82% | 1,436,890 | $39.90 | $39.64 $40.48 |
| Sep 29, 2026 | $39.07 | $40.12 | $38.89 | $40.06 | +$0.78 | +1.99% | 1,666,800 | $39.74 | $38.89 $40.12 |
| Sep 28, 2026 | $39.55 | $40.37 | $38.42 | $39.28 | $-0.89 | -2.22% | 1,705,938 | $39.29 | $38.42 $40.37 |
| Sep 25, 2026 | $41.35 | $41.35 | $39.94 | $40.17 | $-0.71 | -1.74% | 1,339,647 | $40.28 | $39.94 $41.35 |
| Sep 24, 2026 | $41.24 | $42.30 | $40.42 | $40.88 | $-0.36 | -0.87% | 1,519,274 | $41.14 | $40.42 $42.30 |
| Sep 23, 2026 | $41.55 | $42.10 | $40.63 | $41.24 | $-0.31 | -0.75% | 1,679,510 | $41.44 | $40.63 $42.10 |
| Sep 22, 2026 | $40.00 | $42.39 | $39.89 | $41.55 | +$1.86 | +4.69% | 2,106,725 | $41.48 | $39.89 $42.39 |
| Sep 21, 2026 | $38.38 | $39.86 | $38.17 | $39.69 | +$1.65 | +4.34% | 1,862,309 | $39.42 | $38.17 $39.86 |
| Sep 18, 2026 | $38.02 | $38.36 | $37.50 | $38.04 | $-0.34 | -0.89% | 2,164,803 | $38.06 | $37.50 $38.36 |
| Sep 17, 2026 | $37.26 | $38.60 | $36.88 | $38.38 | +$1.45 | +3.93% | 1,505,384 | $38.04 | $36.88 $38.60 |
| Sep 16, 2026 | $36.45 | $37.24 | $36.14 | $36.93 | +$0.45 | +1.23% | 3,034,735 | $36.92 | $36.14 $37.24 |
| Sep 15, 2026 | $36.92 | $37.54 | $36.30 | $36.48 | $-1.01 | -2.69% | 1,516,420 | $36.74 | $36.30 $37.54 |
| Sep 14, 2026 | $37.18 | $38.10 | $37.18 | $37.49 | +$0.31 | +0.83% | 1,265,516 | $37.56 | $37.18 $38.10 |
| Sep 11, 2026 | $36.99 | $37.41 | $36.75 | $37.18 | +$0.68 | +1.86% | 2,087,494 | $37.18 | $36.75 $37.41 |
| Sep 10, 2026 | $35.57 | $36.65 | $35.53 | $36.50 | +$0.39 | +1.08% | 1,045,202 | $36.46 | $35.53 $36.65 |
| Sep 9, 2026 | $36.73 | $36.99 | $35.91 | $36.11 | $-0.82 | -2.22% | 1,091,219 | $36.37 | $35.91 $36.99 |
| Sep 8, 2026 | $37.89 | $37.98 | $36.36 | $36.93 | $-1.44 | -3.75% | 1,083,858 | $36.88 | $36.36 $37.98 |
| Sep 4, 2026 | $37.99 | $38.76 | $37.40 | $38.37 | +$0.08 | +0.21% | 899,510 | $38.32 | $37.40 $38.76 |
| Sep 3, 2026 | $38.99 | $39.67 | $38.04 | $38.29 | $-0.51 | -1.31% | 1,217,988 | $38.50 | $38.04 $39.67 |
| Sep 2, 2026 | $36.97 | $38.94 | $36.80 | $38.80 | +$1.81 | +4.89% | 1,795,260 | $38.49 | $36.80 $38.94 |
| Sep 1, 2026 | $37.77 | $37.82 | $36.89 | $36.99 | $-0.36 | -0.96% | 1,391,187 | $37.18 | $36.89 $37.82 |
| Aug 31, 2026 | $39.66 | $39.95 | $37.03 | $37.35 | $-2.60 | -6.51% | 2,060,496 | $37.74 | $37.03 $39.95 |
| Aug 28, 2026 | $39.67 | $40.18 | $39.01 | $39.95 | +$0.46 | +1.16% | 923,596 | $39.85 | $39.01 $40.18 |
| Aug 27, 2026 | $39.25 | $39.82 | $38.97 | $39.49 | +$0.36 | +0.92% | 604,536 | $39.34 | $38.97 $39.82 |
| Aug 26, 2026 | $39.29 | $39.57 | $38.80 | $39.13 | $-0.30 | -0.76% | 593,647 | $39.21 | $38.80 $39.57 |
| Aug 25, 2026 | $39.60 | $40.38 | $38.96 | $39.43 | $-0.43 | -1.08% | 838,686 | $39.57 | $38.96 $40.38 |
| Aug 24, 2026 | $40.52 | $40.99 | $39.68 | $39.86 | $-0.69 | -1.70% | 983,117 | $40.07 | $39.68 $40.99 |
| Aug 21, 2026 | $41.23 | $41.23 | $40.23 | $40.55 | $-0.24 | -0.59% | 840,791 | $40.71 | $40.23 $41.23 |