Get the Stockscreener App
31.40
0.22%
-0.07
After Hours:
31.40
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 29, 2025, is $31.40.
- 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 100.90% to $31.40 now.
- The 52-week high stock price for GLBE is $63.69, representing a 102.83% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for GLBE is $26.64, indicating a -15.16% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Global E Online Ltd (GLBE) stock in the beginning of 2024 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 29, 2025 | $32.62 | $31.29 | $1.33 | 3,009,803.0 | -0.22% |
| May 28, 2025 | $32.16 | $31.29 | $0.87 | 1,300,755.0 | -1.07% |
| May 27, 2025 | $32.32 | $31.52 | $0.80 | 1,901,736.0 | +0.73% |
| May 23, 2025 | $32.02 | $31.28 | $0.74 | 1,756,038.0 | -1.65% |
| May 22, 2025 | $32.65 | $31.13 | $1.52 | 2,039,512.0 | +2.46% |
| May 21, 2025 | $32.46 | $31.25 | $1.21 | 1,238,698.0 | -4.13% |
| May 20, 2025 | $32.75 | $32.02 | $0.73 | 1,748,764.0 | +0.03% |
| May 19, 2025 | $32.94 | $32.11 | $0.83 | 1,902,665.0 | -1.09% |
| May 16, 2025 | $33.62 | $32.88 | $0.74 | 1,645,524.0 | -0.21% |
| May 15, 2025 | $34.89 | $32.33 | $2.56 | 4,287,523.0 | -3.41% |
| May 14, 2025 | $37.20 | $32.86 | $4.34 | 9,165,637.0 | -19.13% |
| May 13, 2025 | $43.21 | $41.38 | $1.84 | 2,607,544.0 | +2.19% |
| May 12, 2025 | $41.60 | $40.10 | $1.50 | 2,739,655.0 | +9.65% |
| May 09, 2025 | $38.31 | $37.26 | $1.05 | 822,640.0 | +0.80% |
| May 08, 2025 | $38.28 | $37.21 | $1.07 | 1,157,911.0 | +0.59% |
| May 07, 2025 | $37.53 | $36.65 | $0.88 | 1,046,590.0 | +2.19% |
| May 06, 2025 | $37.26 | $36.10 | $1.16 | 832,176.0 | +0.30% |
| May 05, 2025 | $36.87 | $35.68 | $1.19 | 858,581.0 | -0.41% |
| May 02, 2025 | $37.24 | $36.34 | $0.8969 | 995,472.0 | +1.22% |
| May 01, 2025 | $37.00 | $36.02 | $0.98 | 1,052,895.0 | +0.56% |
| Apr 30, 2025 | $35.94 | $34.33 | $1.61 | 979,693.0 | +0.31% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $43.21 | $31.13 | $12.08 | 45,119,922.0 | -12.56% |
| Apr, 2025 | $38.11 | $26.64 | $11.47 | 47,649,826.0 | +0.73% |
| Mar, 2025 | $43.67 | $33.72 | $9.95 | 36,417,689.0 | -16.35% |
| Feb, 2025 | $63.69 | $41.76 | $21.93 | 39,788,795.0 | -28.84% |
| Jan, 2025 | $61.51 | $51.67 | $9.84 | 24,238,124.0 | +9.83% |
Global E Online Ltd Stock (GLBE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $57.85 | $51.73 | $6.12 | 22,030,266.0 | +4.28% |
| Nov, 2024 | $52.75 | $37.74 | $15.01 | 33,070,791.0 | +36.00% |
| 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% |
2.68%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):