Stockscreener 앱 받기
32.78
5.53%
-1.92
시장 영업 전:
33.40
0.62
+1.89%
Global E Online Ltd 주식 (GLBE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $34.80 | $32.54 | $2.26 | 2,627,383.0 | -5.53% |
| 2025-08-08 | $35.48 | $34.50 | $0.98 | 1,727,738.0 | -1.34% |
| 2025-08-07 | $35.97 | $34.79 | $1.18 | 2,195,946.0 | +1.03% |
| 2025-08-06 | $34.91 | $32.91 | $2.00 | 1,770,549.0 | +6.84% |
| 2025-08-05 | $32.88 | $31.95 | $0.935 | 1,099,903.0 | +0.71% |
| 2025-08-04 | $32.35 | $31.81 | $0.54 | 1,017,561.0 | +2.96% |
| 2025-08-01 | $32.48 | $31.11 | $1.37 | 1,612,883.0 | -5.22% |
| 2025-07-31 | $33.50 | $32.08 | $1.42 | 1,559,046.0 | -0.18% |
| 2025-07-30 | $34.50 | $33.07 | $1.43 | 958,743.0 | -2.84% |
| 2025-07-29 | $34.81 | $33.63 | $1.18 | 943,176.0 | -1.24% |
| 2025-07-28 | $35.30 | $34.57 | $0.73 | 992,976.0 | -0.23% |
| 2025-07-25 | $34.91 | $34.37 | $0.54 | 706,495.0 | +1.23% |
| 2025-07-24 | $35.00 | $34.02 | $0.98 | 894,512.0 | -1.64% |
| 2025-07-23 | $35.00 | $34.53 | $0.47 | 485,353.0 | +1.28% |
| 2025-07-22 | $34.78 | $33.60 | $1.18 | 751,579.0 | +0.15% |
| 2025-07-21 | $35.02 | $33.52 | $1.49 | 1,505,678.0 | +2.69% |
| 2025-07-18 | $34.00 | $32.82 | $1.18 | 2,344,709.0 | -0.39% |
| 2025-07-17 | $34.00 | $33.30 | $0.695 | 2,265,952.0 | +0.84% |
| 2025-07-16 | $33.50 | $31.90 | $1.60 | 1,086,229.0 | +3.45% |
| 2025-07-15 | $33.81 | $32.12 | $1.69 | 1,613,925.0 | -3.19% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $35.97 | $31.11 | $4.86 | 14,679,346.0 | -1.12% |
| 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% |
0.84%
1.09%
자본화:
|
볼륨(24시간):