Get the Stockscreener App
31.42
5.22%
-1.73
After Hours:
31.64
0.22
+0.70%
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 August 01, 2025, is $31.42.
- 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 101.02% to $31.42 now.
- The 52-week high stock price for GLBE is $63.69, representing a 102.71% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for GLBE is $26.64, indicating a -15.21% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $32.48 | $31.11 | $1.37 | 1,612,883.0 | -5.22% |
| Jul 31, 2025 | $33.50 | $32.08 | $1.42 | 1,559,046.0 | -0.18% |
| Jul 30, 2025 | $34.50 | $33.07 | $1.43 | 958,743.0 | -2.84% |
| Jul 29, 2025 | $34.81 | $33.63 | $1.18 | 943,176.0 | -1.24% |
| Jul 28, 2025 | $35.30 | $34.57 | $0.73 | 992,976.0 | -0.23% |
| Jul 25, 2025 | $34.91 | $34.37 | $0.54 | 706,495.0 | +1.23% |
| Jul 24, 2025 | $35.00 | $34.02 | $0.98 | 894,512.0 | -1.64% |
| Jul 23, 2025 | $35.00 | $34.53 | $0.47 | 485,353.0 | +1.28% |
| Jul 22, 2025 | $34.78 | $33.60 | $1.18 | 751,579.0 | +0.15% |
| Jul 21, 2025 | $35.02 | $33.52 | $1.49 | 1,505,678.0 | +2.69% |
| Jul 18, 2025 | $34.00 | $32.82 | $1.18 | 2,344,709.0 | -0.39% |
| Jul 17, 2025 | $34.00 | $33.30 | $0.695 | 2,265,952.0 | +0.84% |
| Jul 16, 2025 | $33.50 | $31.90 | $1.60 | 1,086,229.0 | +3.45% |
| Jul 15, 2025 | $33.81 | $32.12 | $1.69 | 1,613,925.0 | -3.19% |
| Jul 14, 2025 | $33.78 | $32.67 | $1.12 | 1,054,080.0 | +0.79% |
| Jul 11, 2025 | $33.60 | $32.86 | $0.739 | 943,282.0 | -1.35% |
| Jul 10, 2025 | $34.20 | $33.07 | $1.13 | 1,175,960.0 | -0.95% |
| Jul 09, 2025 | $33.78 | $32.61 | $1.17 | 1,465,623.0 | +2.80% |
| Jul 08, 2025 | $33.68 | $32.55 | $1.13 | 1,678,210.0 | -0.99% |
| Jul 07, 2025 | $33.38 | $32.42 | $0.955 | 1,974,068.0 | -0.60% |
| Jul 03, 2025 | $33.70 | $33.00 | $0.70 | 1,141,088.0 | +1.74% |
| Jul 02, 2025 | $32.94 | $32.07 | $0.87 | 1,298,523.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $32.48 | $31.11 | $1.37 | 1,612,883.0 | +0.00% |
| Jul, 2025 | $35.30 | $31.11 | $4.19 | 29,886,705.0 | -6.32% |
| Jun, 2025 | $35.55 | $30.42 | $5.13 | 34,167,415.0 | +5.24% |
| May, 2025 | $43.21 | $30.87 | $12.34 | 54,761,722.0 | -11.25% |
| 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% |
2.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):