Get the Stockscreener App
49.67
3.13%
1.815
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 November 21, 2024, is $49.67.
- 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 217.82% to $49.67 now.
- The 52-week high stock price for GLBE is $52.27, representing a 5.21% increase from the current share price, occurred on November 20, 2024.
- The 52-week low stock price for GLBE is $28.11, indicating a -43.41% decrease from the current share price, occurred on May 16, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $50.00 | $47.85 | $2.15 | 280,705.0 | +3.75% |
| Nov 20, 2024 | $52.27 | $46.57 | $5.70 | 5,683,742.0 | +11.98% |
| Nov 19, 2024 | $42.95 | $40.51 | $2.44 | 1,939,684.0 | +4.70% |
| Nov 18, 2024 | $40.86 | $39.89 | $0.97 | 768,040.0 | +1.29% |
| Nov 15, 2024 | $40.61 | $39.76 | $0.85 | 640,310.0 | -1.76% |
| Nov 14, 2024 | $42.01 | $40.99 | $1.02 | 850,549.0 | -2.91% |
| Nov 13, 2024 | $43.52 | $42.07 | $1.45 | 1,343,616.0 | -0.66% |
| Nov 12, 2024 | $42.99 | $40.83 | $2.16 | 2,286,243.0 | +5.80% |
| Nov 11, 2024 | $41.05 | $39.98 | $1.07 | 1,289,112.0 | +0.37% |
| Nov 08, 2024 | $40.12 | $39.11 | $1.01 | 610,257.0 | +0.68% |
| Nov 07, 2024 | $40.00 | $39.29 | $0.7085 | 1,232,522.0 | +0.23% |
| Nov 06, 2024 | $39.87 | $39.00 | $0.87 | 693,161.0 | +2.08% |
| Nov 05, 2024 | $38.98 | $38.53 | $0.45 | 670,257.0 | +0.93% |
| Nov 04, 2024 | $38.84 | $37.74 | $1.10 | 575,065.0 | +0.50% |
| Nov 01, 2024 | $38.85 | $38.20 | $0.65 | 551,857.0 | -0.29% |
| Oct 31, 2024 | $38.79 | $37.58 | $1.21 | 812,811.0 | -1.41% |
| Oct 30, 2024 | $39.52 | $38.78 | $0.74 | 521,938.0 | -0.56% |
| Oct 29, 2024 | $39.53 | $38.45 | $1.08 | 604,706.0 | +1.87% |
| Oct 28, 2024 | $39.01 | $38.11 | $0.90 | 408,516.0 | +1.42% |
| Oct 25, 2024 | $39.47 | $37.67 | $1.80 | 840,840.0 | -0.91% |
| Oct 24, 2024 | $38.35 | $37.38 | $0.975 | 464,425.0 | +1.83% |
| Oct 23, 2024 | $39.11 | $37.13 | $1.98 | 923,816.0 | -4.30% |
| Oct 22, 2024 | $39.32 | $37.83 | $1.49 | 972,570.0 | +2.85% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $52.27 | $37.74 | $14.53 | 19,415,120.0 | +29.17% |
| Oct, 2024 | $39.55 | $35.62 | $3.93 | 20,022,579.0 | +0.00% |
| Sep, 2024 | $38.63 | $32.20 | $6.43 | 16,257,021.0 | +11.68% |
| Aug, 2024 | $35.52 | $28.75 | $6.77 | 26,820,643.0 | +0.29% |
| Jul, 2024 | $37.75 | $33.20 | $4.55 | 18,938,373.0 | -5.38% |
| Jun, 2024 | $36.89 | $29.47 | $7.42 | 20,438,922.0 | +16.18% |
| May, 2024 | $34.94 | $28.11 | $6.83 | 37,860,344.0 | -6.89% |
| 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% |
0.63%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):