Get the Stockscreener App
28.40
3.76%
-1.11
Global E Online Ltd Stock (GLBE) Price History
The historical daily chart and data for Global E Online Ltd stock (GLBE), show that the latest closing stock price as of May 16, 2024, is $28.40.
- Global E Online Ltd all-time high stock price is $83.77, occurred on August 31, 2021.
- The lowest Global E Online Ltd stock price recorded was $15.63 on May 17, 2022. Since then, Global E Online Ltd's stock price has risen over 81.70% to $28.40 now.
- The 52-week high stock price for GLBE is $45.72, representing a 60.99% increase from the current share price, occurred on July 13, 2023.
- The 52-week low stock price for GLBE is $27.30, indicating a -3.87% decrease from the current share price, occurred on November 15, 2023.
- The closing price of Global E Online Ltd (GLBE) stock in the beginning of 2023 was $63.43. The stock closed the year at $20.64, a loss of over -67.46% for the year.
The table below shows more information about GLBE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $29.56 | $28.11 | $1.45 | 2,361,860.0 | -3.76% |
| May 15, 2024 | $30.25 | $29.11 | $1.14 | 1,416,423.0 | -1.01% |
| May 14, 2024 | $30.67 | $29.48 | $1.19 | 976,848.0 | +0.20% |
| May 13, 2024 | $31.14 | $29.43 | $1.71 | 1,629,954.0 | +0.68% |
| May 10, 2024 | $30.30 | $29.09 | $1.21 | 1,507,208.0 | -1.30% |
| May 09, 2024 | $30.49 | $29.80 | $0.6899 | 1,429,731.0 | +0.27% |
| May 08, 2024 | $31.98 | $29.72 | $2.26 | 3,249,496.0 | -8.66% |
| May 07, 2024 | $32.89 | $32.10 | $0.79 | 1,081,964.0 | -0.27% |
| May 06, 2024 | $32.78 | $31.50 | $1.28 | 1,213,338.0 | +2.69% |
| May 03, 2024 | $33.12 | $31.76 | $1.36 | 1,393,568.0 | -1.45% |
| May 02, 2024 | $33.66 | $32.16 | $1.50 | 890,946.0 | -2.15% |
| May 01, 2024 | $34.20 | $32.80 | $1.40 | 701,518.0 | -1.28% |
| Apr 30, 2024 | $33.80 | $32.97 | $0.83 | 627,802.0 | -0.30% |
| Apr 29, 2024 | $34.57 | $33.37 | $1.20 | 892,434.0 | +0.06% |
| Apr 26, 2024 | $34.22 | $32.96 | $1.26 | 693,460.0 | +2.44% |
| Apr 25, 2024 | $33.12 | $32.10 | $1.02 | 590,663.0 | -2.15% |
| Apr 24, 2024 | $34.28 | $33.11 | $1.17 | 580,118.0 | -1.18% |
| Apr 23, 2024 | $34.30 | $32.77 | $1.53 | 748,566.0 | +3.82% |
| Apr 22, 2024 | $33.70 | $32.44 | $1.26 | 745,300.0 | -0.97% |
| Apr 19, 2024 | $34.03 | $32.68 | $1.35 | 1,191,921.0 | -2.05% |
| Apr 18, 2024 | $34.68 | $33.21 | $1.47 | 777,880.0 | +0.78% |
| Apr 17, 2024 | $34.76 | $33.36 | $1.40 | 912,229.0 | -1.53% |
Global E Online Ltd Stock (GLBE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global E Online Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLBE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global E Online Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global E Online Ltd Stock (GLBE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $34.20 | $28.11 | $6.09 | 20,214,714.0 | -15.30% |
| Apr, 2024 | $37.20 | $32.10 | $5.10 | 22,115,032.0 | -7.76% |
| Mar, 2024 | $38.38 | $32.07 | $6.31 | 22,652,174.0 | +7.32% |
| Feb, 2024 | $42.88 | $31.80 | $11.08 | 27,823,860.0 | -10.33% |
| Jan, 2024 | $41.00 | $36.71 | $4.29 | 16,365,846.0 | -4.69% |
Global E Online Ltd Stock (GLBE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $41.50 | $33.46 | $8.04 | 22,601,468.0 | +15.71% |
| Nov, 2023 | $39.53 | $27.30 | $12.23 | 43,321,589.0 | -2.45% |
| Oct, 2023 | $40.81 | $31.93 | $8.89 | 23,394,426.0 | -11.65% |
| Sep, 2023 | $42.51 | $35.96 | $6.55 | 23,410,713.0 | +0.28% |
| Aug, 2023 | $45.22 | $34.75 | $10.47 | 42,167,893.0 | -12.03% |
| Jul, 2023 | $45.72 | $40.55 | $5.17 | 29,718,683.0 | +10.04% |
| Jun, 2023 | $41.27 | $33.92 | $7.35 | 30,629,238.0 | +14.29% |
| May, 2023 | $36.10 | $26.01 | $10.09 | 33,128,299.0 | +28.48% |
| Apr, 2023 | $32.49 | $26.59 | $5.90 | 15,079,407.0 | -13.50% |
| Mar, 2023 | $32.81 | $24.26 | $8.55 | 25,967,506.0 | +13.89% |
| Feb, 2023 | $34.82 | $25.70 | $9.12 | 24,649,257.0 | -5.57% |
| Jan, 2023 | $31.10 | $19.59 | $11.51 | 17,716,610.0 | +45.20% |
Global E Online Ltd Stock (GLBE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $24.80 | $18.14 | $6.66 | 19,982,333.0 | -4.31% |
| Nov, 2022 | $26.77 | $18.16 | $8.61 | 37,620,261.0 | -14.71% |
| Oct, 2022 | $29.82 | $21.81 | $8.01 | 25,883,446.0 | -5.49% |
| Sep, 2022 | $35.77 | $26.06 | $9.71 | 25,499,233.0 | -15.29% |
| Aug, 2022 | $37.65 | $22.01 | $15.63 | 44,185,270.0 | +38.80% |
| Jul, 2022 | $26.50 | $20.91 | $5.59 | 23,719,319.0 | +12.84% |
| Jun, 2022 | $23.43 | $16.32 | $7.11 | 30,742,329.0 | +4.67% |
| May, 2022 | $24.92 | $15.63 | $9.29 | 71,881,674.0 | -14.51% |
| Apr, 2022 | $36.58 | $22.47 | $14.11 | 20,072,928.0 | -33.27% |
| Mar, 2022 | $40.65 | $26.12 | $14.53 | 29,700,341.0 | -13.69% |
| Feb, 2022 | $47.70 | $32.37 | $15.33 | 36,883,087.0 | +9.61% |
| Jan, 2022 | $64.83 | $29.29 | $35.54 | 38,959,422.0 | -43.67% |
1.07%
Cap:
|
Volume (24h):