Stockscreener 앱 받기
40.59
0.37%
0.175
Global E Online Ltd 주식 (GLBE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-01 | $40.84 | $39.22 | $1.62 | 807,081.0 | +0.35% |
| 2025-11-28 | $40.78 | $39.82 | $0.96 | 1,512,463.0 | +1.25% |
| 2025-11-26 | $40.00 | $39.32 | $0.68 | 1,092,540.0 | +1.17% |
| 2025-11-25 | $39.72 | $38.16 | $1.56 | 1,624,731.0 | +2.49% |
| 2025-11-24 | $38.68 | $35.87 | $2.81 | 3,204,076.0 | +7.24% |
| 2025-11-21 | $36.55 | $35.14 | $1.41 | 2,323,434.0 | +1.44% |
| 2025-11-20 | $37.55 | $35.00 | $2.55 | 1,357,671.0 | +0.00% |
| 2025-11-19 | $37.00 | $33.54 | $3.46 | 4,764,946.0 | -4.38% |
| 2025-11-18 | $37.40 | $34.90 | $2.50 | 2,770,279.0 | +5.35% |
| 2025-11-17 | $35.65 | $34.81 | $0.84 | 1,331,737.0 | -1.04% |
| 2025-11-14 | $35.74 | $34.23 | $1.51 | 1,118,041.0 | -0.39% |
| 2025-11-13 | $36.74 | $35.57 | $1.17 | 1,184,883.0 | -2.60% |
| 2025-11-12 | $37.29 | $36.50 | $0.79 | 1,289,120.0 | -0.19% |
| 2025-11-11 | $37.09 | $36.22 | $0.87 | 1,096,385.0 | +0.74% |
| 2025-11-10 | $37.28 | $36.24 | $1.04 | 1,156,413.0 | -0.11% |
| 2025-11-07 | $36.46 | $35.02 | $1.44 | 1,319,619.0 | +1.99% |
| 2025-11-06 | $36.49 | $34.70 | $1.79 | 1,967,944.0 | -1.79% |
| 2025-11-05 | $36.93 | $35.12 | $1.81 | 1,740,007.0 | +2.89% |
| 2025-11-04 | $36.10 | $34.99 | $1.11 | 1,332,912.0 | -2.94% |
| 2025-11-03 | $37.25 | $35.87 | $1.38 | 1,490,498.0 | -0.03% |
Global E Online Ltd 주식 (GLBE) 연도별 가격 이력
이 심층 분석에서는 Global E Online Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GLBE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global E Online Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global E Online Ltd 주식 (GLBE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $40.84 | $33.54 | $7.30 | 34,484,780.0 | +11.34% |
| 2025-10 | $37.04 | $32.00 | $5.04 | 27,361,179.0 | +1.87% |
| 2025-09 | $37.88 | $32.52 | $5.36 | 32,099,258.0 | +6.87% |
| 2025-08 | $37.05 | $30.01 | $7.04 | 41,300,875.0 | +0.94% |
| 2025-07 | $35.30 | $31.90 | $3.40 | 28,273,822.0 | -1.16% |
| 2025-06 | $35.55 | $30.42 | $5.13 | 34,167,415.0 | +5.24% |
| 2025-05 | $43.21 | $30.87 | $12.34 | 54,761,722.0 | -11.25% |
| 2025-04 | $38.11 | $26.64 | $11.47 | 47,649,826.0 | +0.73% |
| 2025-03 | $43.67 | $33.72 | $9.95 | 36,417,689.0 | -16.35% |
| 2025-02 | $63.69 | $41.76 | $21.93 | 39,788,795.0 | -28.84% |
| 2025-01 | $61.51 | $51.67 | $9.84 | 24,238,124.0 | +9.83% |
Global E Online Ltd 주식 (GLBE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $57.85 | $51.73 | $6.12 | 22,030,266.0 | +4.28% |
| 2024-11 | $52.75 | $37.74 | $15.01 | 33,070,791.0 | +36.00% |
| 2024-10 | $39.55 | $35.62 | $3.93 | 20,022,579.0 | +0.00% |
| 2024-09 | $38.63 | $32.20 | $6.43 | 16,257,021.0 | +11.68% |
| 2024-08 | $35.52 | $28.75 | $6.77 | 26,820,643.0 | +0.29% |
| 2024-07 | $37.75 | $33.20 | $4.55 | 18,938,373.0 | -5.38% |
| 2024-06 | $36.89 | $29.47 | $7.42 | 20,438,922.0 | +16.18% |
| 2024-05 | $34.94 | $28.11 | $6.83 | 37,860,344.0 | -6.89% |
| 2024-04 | $37.20 | $32.10 | $5.10 | 22,115,032.0 | -7.76% |
| 2024-03 | $38.38 | $32.07 | $6.31 | 22,652,174.0 | +7.32% |
| 2024-02 | $42.88 | $31.80 | $11.08 | 27,823,860.0 | -10.33% |
| 2024-01 | $41.00 | $36.71 | $4.29 | 16,365,846.0 | -4.69% |
Global E Online Ltd 주식 (GLBE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $41.50 | $33.46 | $8.04 | 22,601,468.0 | +15.71% |
| 2023-11 | $39.53 | $27.30 | $12.23 | 43,321,589.0 | -2.45% |
| 2023-10 | $40.81 | $31.93 | $8.89 | 23,394,426.0 | -11.65% |
| 2023-09 | $42.51 | $35.96 | $6.55 | 23,410,713.0 | +0.28% |
| 2023-08 | $45.22 | $34.75 | $10.47 | 42,167,893.0 | -12.03% |
| 2023-07 | $45.72 | $40.55 | $5.17 | 29,718,683.0 | +10.04% |
| 2023-06 | $41.27 | $33.92 | $7.35 | 30,629,238.0 | +14.29% |
| 2023-05 | $36.10 | $26.01 | $10.09 | 33,128,299.0 | +28.48% |
| 2023-04 | $32.49 | $26.59 | $5.90 | 15,079,407.0 | -13.50% |
| 2023-03 | $32.81 | $24.26 | $8.55 | 25,967,506.0 | +13.89% |
| 2023-02 | $34.82 | $25.70 | $9.12 | 24,649,257.0 | -5.57% |
| 2023-01 | $31.10 | $19.59 | $11.51 | 17,716,610.0 | +45.20% |
1.25%
0.52%
자본화:
|
볼륨(24시간):