Global-E Online Stock Price History
NASDAQ: GLBETechnologyComputer Software: Prepackaged SoftwareUSD
40.39+0.24 (+0.60%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GLBE price history at a glance
The price history for Global-E Online (GLBE) on this page begins on May 10, 2021, when the stock closed at $26.76; it most recently closed at $40.39 on October 5, 2026. The highest price in this record is $83.77, reached on August 30, 2021; the latest close is 51.8% below that peak. Across the 4 complete calendar years in the table, GLBE finished higher in 2 and lower in 2. Its best year was 2023 (+92.0%) and its worst was 2022 (-67.4%).
Over roughly 5 years the share price changed +50.9%, a 7.9% compound annual price return (excluding dividends). In the last 12 months alone, GLBE has gained 16.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $83.77
- Date of high
- Aug 30, 2021
- Low since 2021
- $15.63
- Date of low
- May 16, 2022
- 52-week high
- $43.99
- 52-week low
- $26.85
- IPO year
- 2021
- Last close
- $40.39
GLBE returns
1 week
+2.75%
1 month
+11.85%
3 months
+4.96%
6 months
+33.61%
Year to date
+2.75%
1 year
+16.06%
3 years
+14.65%
5 years
-29.24%
GLBE price return, excluding dividends.
GLBE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 40.39 | +6.68% |
| 2025 | 37.86 | -31.14% |
| 2024 | 54.98 | +38.73% |
| 2023 | 39.63 | +92.01% |
| 2022 | 20.64 | -67.44% |
| 2021* | 63.39 | +136.88% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
GLBE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 40.18 | 40.48 | 39.65 | 40.39 | +0.60% | |
| 38.96 | 40.71 | 38.76 | 40.15 | +3.05% | |
| 38.50 | 39.18 | 38.35 | 38.96 | +0.67% | |
| 40.03 | 40.13 | 38.65 | 38.70 | -2.67% | |
| 39.12 | 40.48 | 39.12 | 39.76 | +1.14% | |
| 40.30 | 40.71 | 38.43 | 39.31 | -2.24% | |
| 39.73 | 40.60 | 39.58 | 40.21 | +1.21% | |
| 40.11 | 40.48 | 39.64 | 39.73 | -0.82% | |
| 39.07 | 40.12 | 38.89 | 40.06 | +1.99% | |
| 39.55 | 40.37 | 38.42 | 39.28 | -2.22% | |
| 41.35 | 41.35 | 39.94 | 40.17 | -1.74% | |
| 41.24 | 42.30 | 40.42 | 40.88 | -0.87% | |
| 41.55 | 42.10 | 40.63 | 41.24 | -0.75% | |
| 40.00 | 42.39 | 39.89 | 41.55 | +4.69% | |
| 38.38 | 39.86 | 38.17 | 39.69 | +4.34% | |
| 38.02 | 38.36 | 37.50 | 38.04 | -0.89% | |
| 37.26 | 38.60 | 36.88 | 38.38 | +3.93% | |
| 36.45 | 37.24 | 36.14 | 36.93 | +1.23% | |
| 36.92 | 37.54 | 36.30 | 36.48 | -2.69% | |
| 37.18 | 38.10 | 37.18 | 37.49 | +0.83% | |
| 36.99 | 37.41 | 36.75 | 37.18 | +1.86% | |
| 35.57 | 36.65 | 35.53 | 36.50 | +1.08% | |
| 36.73 | 36.99 | 35.91 | 36.11 | -2.22% | |
| 37.89 | 37.98 | 36.36 | 36.93 | -3.75% | |
| 37.99 | 38.76 | 37.40 | 38.37 | +0.21% | |
| 38.99 | 39.67 | 38.04 | 38.29 | -1.31% | |
| 36.97 | 38.94 | 36.80 | 38.80 | +4.89% | |
| 37.77 | 37.82 | 36.89 | 36.99 | -0.96% | |
| 39.66 | 39.95 | 37.03 | 37.35 | -6.51% | |
| 39.67 | 40.18 | 39.01 | 39.95 | +1.16% | |
| 39.25 | 39.82 | 38.97 | 39.49 | +0.92% | |
| 39.29 | 39.57 | 38.80 | 39.13 | -0.76% | |
| 39.60 | 40.38 | 38.96 | 39.43 | -1.08% | |
| 40.52 | 40.99 | 39.68 | 39.86 | -1.70% | |
| 41.23 | 41.23 | 40.23 | 40.55 | -0.59% | |
| 40.86 | 41.20 | 40.19 | 40.79 | -1.09% | |
| 41.29 | 42.33 | 41.10 | 41.24 | -0.17% | |
| 41.32 | 41.86 | 40.96 | 41.31 | +0.32% | |
| 42.08 | 42.30 | 40.79 | 41.18 | -2.79% | |
| 42.00 | 42.75 | 41.36 | 42.36 | +0.40% | |
| 41.37 | 42.34 | 40.38 | 42.19 | +4.04% | |
| 41.06 | 43.99 | 39.65 | 40.55 | -0.76% | |
| 41.08 | 41.42 | 39.92 | 40.86 | -0.70% | |
| 41.07 | 42.15 | 40.88 | 41.15 | -2.76% | |
| 41.50 | 42.51 | 41.22 | 42.32 | +3.17% | |
| 40.97 | 41.20 | 40.46 | 41.02 | -1.32% | |
| 42.11 | 42.38 | 41.10 | 41.57 | +0.10% | |
| 40.44 | 41.57 | 40.31 | 41.53 | +3.31% | |
| 39.92 | 40.77 | 39.58 | 40.20 | +2.26% | |
| 40.03 | 40.03 | 38.89 | 39.31 | -1.40% | |
| 39.51 | 39.94 | 38.58 | 39.87 | -0.97% | |
| 38.75 | 40.31 | 38.47 | 40.26 | +3.50% | |
| 38.64 | 39.21 | 38.21 | 38.90 | +3.02% | |
| 36.66 | 38.22 | 36.66 | 37.76 | +4.28% | |
| 35.19 | 36.27 | 35.06 | 36.21 | +4.96% | |
| 35.08 | 35.58 | 33.87 | 34.50 | -2.95% | |
| 36.09 | 36.41 | 35.25 | 35.55 | -0.59% | |
| 36.07 | 36.46 | 34.87 | 35.76 | -2.24% | |
| 37.96 | 38.09 | 36.42 | 36.58 | -4.04% | |
| 37.84 | 38.49 | 37.56 | 38.12 | -0.60% | |
| 39.03 | 39.10 | 38.09 | 38.35 | -1.62% | |
| 39.03 | 40.00 | 38.91 | 38.98 | +0.59% | |
| 38.27 | 39.25 | 37.77 | 38.75 | +0.18% | |
| 38.49 | 38.90 | 37.80 | 38.68 | +0.52% | |
| 37.84 | 39.17 | 37.84 | 38.48 | +1.69% | |
| 35.85 | 37.89 | 35.22 | 37.84 | +5.17% | |
| 36.49 | 36.82 | 35.40 | 35.98 | -2.55% | |
| 37.54 | 37.99 | 36.84 | 36.92 | -1.05% | |
| 36.31 | 37.32 | 35.55 | 37.31 | +1.25% | |
| 35.83 | 37.68 | 35.83 | 36.85 | +2.85% | |
| 35.14 | 36.26 | 35.00 | 35.83 | +3.17% | |
| 35.35 | 36.04 | 34.46 | 34.73 | -2.74% | |
| 36.41 | 37.24 | 35.70 | 35.71 | -1.92% | |
| 34.50 | 36.64 | 33.76 | 36.41 | +6.06% | |
| 33.88 | 35.36 | 33.36 | 34.33 | +0.82% | |
| 32.20 | 34.26 | 31.78 | 34.05 | +5.84% | |
| 31.54 | 32.28 | 31.27 | 32.17 | +2.09% | |
| 32.56 | 33.37 | 31.37 | 31.51 | -4.05% | |
| 31.90 | 32.92 | 31.70 | 32.84 | +2.69% | |
| 31.98 | 32.74 | 31.64 | 31.98 | -0.93% | |
| 31.61 | 32.77 | 31.10 | 32.28 | +2.12% | |
| 33.19 | 33.79 | 31.49 | 31.61 | -3.42% | |
| 33.44 | 33.54 | 32.55 | 32.73 | -1.48% | |
| 32.68 | 33.47 | 32.03 | 33.22 | +1.50% | |
| 32.75 | 33.62 | 32.50 | 32.73 | +1.08% | |
| 32.15 | 32.99 | 31.57 | 32.38 | +0.72% | |
| 32.35 | 32.77 | 31.67 | 32.15 | +0.06% | |
| 32.78 | 33.35 | 32.05 | 32.13 | -2.31% | |
| 33.56 | 33.70 | 32.69 | 32.89 | +3.46% | |
| 32.64 | 32.90 | 31.06 | 31.79 | -4.53% | |
| 33.05 | 34.02 | 32.86 | 33.30 | -1.33% | |
| 30.91 | 34.22 | 30.71 | 33.75 | +10.15% | |
| 30.09 | 30.83 | 29.90 | 30.64 | +1.83% | |
| 29.49 | 30.38 | 29.33 | 30.09 | +2.49% | |
| 29.25 | 29.95 | 28.90 | 29.36 | -1.08% | |
| 29.68 | 30.80 | 29.54 | 29.68 | -0.90% | |
| 30.29 | 30.80 | 29.73 | 29.95 | -0.63% | |
| 29.55 | 30.70 | 29.50 | 30.14 | +0.50% | |
| 28.60 | 30.10 | 28.00 | 29.99 | +4.75% | |
| 29.57 | 29.57 | 28.59 | 28.63 | -0.83% | |
| 27.74 | 29.44 | 27.73 | 28.87 | +3.51% | |
| 27.95 | 28.44 | 27.63 | 27.89 | -0.18% | |
| 27.61 | 28.67 | 27.06 | 27.94 | +1.45% | |
| 28.71 | 29.96 | 26.85 | 27.54 | -8.90% | |
| 29.99 | 30.42 | 29.21 | 30.23 | +1.07% | |
| 29.46 | 30.52 | 29.00 | 29.91 | +0.37% | |
| 32.45 | 32.61 | 29.73 | 29.80 | -8.67% | |
| 31.76 | 32.93 | 31.60 | 32.63 | +4.52% | |
| 31.66 | 32.00 | 30.91 | 31.22 | -1.23% | |
| 31.84 | 32.50 | 31.16 | 31.61 | -2.44% | |
| 31.46 | 33.24 | 31.21 | 32.40 | +2.99% | |
| 31.75 | 32.75 | 30.58 | 31.46 | +0.29% | |
| 31.37 | 31.77 | 30.54 | 31.37 | -0.13% | |
| 31.67 | 32.23 | 31.24 | 31.41 | -1.66% | |
| 32.29 | 32.67 | 31.22 | 31.94 | -0.68% | |
| 31.60 | 32.54 | 31.44 | 32.16 | +1.74% | |
| 31.25 | 31.67 | 30.87 | 31.61 | +2.50% | |
| 32.50 | 32.79 | 30.45 | 30.84 | -6.12% | |
| 33.10 | 33.38 | 32.53 | 32.85 | +1.08% | |
| 33.18 | 34.28 | 32.24 | 32.50 | -1.66% | |
| 33.50 | 34.29 | 32.74 | 33.05 | -2.54% | |
| 34.50 | 35.46 | 33.85 | 33.91 | +0.59% | |
| 33.77 | 34.50 | 33.32 | 33.71 | +1.23% | |
| 31.55 | 33.54 | 31.55 | 33.30 | +5.92% | |
| 30.96 | 31.73 | 30.67 | 31.44 | +2.95% | |
| 30.00 | 30.92 | 29.95 | 30.54 | +1.03% | |
| 30.55 | 30.70 | 30.00 | 30.23 | -0.69% | |
| 30.76 | 31.45 | 29.71 | 30.44 | -1.01% | |
| 32.36 | 32.65 | 30.65 | 30.75 | +0.03% | |
| 31.16 | 31.23 | 30.26 | 30.74 | -1.98% | |
| 30.92 | 31.59 | 30.55 | 31.36 | +0.58% | |
| 30.43 | 31.69 | 29.86 | 31.18 | +0.39% | |
| 31.20 | 31.87 | 30.30 | 31.06 | +0.68% | |
| 29.60 | 31.10 | 28.70 | 30.85 | +7.72% | |
| 28.88 | 29.33 | 27.80 | 28.64 | -1.00% | |
| 30.46 | 30.53 | 28.83 | 28.93 | -6.38% | |
| 31.71 | 33.23 | 30.85 | 30.90 | -3.86% | |
| 32.31 | 33.00 | 31.12 | 32.14 | +1.39% | |
| 32.05 | 32.27 | 30.97 | 31.70 | -1.67% | |
| 32.96 | 33.09 | 32.05 | 32.24 | -0.31% | |
| 33.59 | 33.92 | 32.23 | 32.34 | -4.85% | |
| 33.49 | 34.50 | 33.38 | 33.99 | -0.09% | |
| 33.56 | 34.11 | 33.34 | 34.02 | +0.38% | |
| 34.75 | 36.00 | 33.79 | 33.89 | -2.00% | |
| 34.99 | 34.99 | 34.16 | 34.58 | -0.58% | |
| 34.69 | 35.17 | 34.23 | 34.78 | +0.72% | |
| 33.85 | 35.56 | 33.75 | 34.53 | +1.05% | |
| 34.06 | 34.62 | 33.61 | 34.17 | -0.09% | |
| 35.37 | 35.53 | 34.10 | 34.20 | -2.54% | |
| 34.68 | 35.36 | 33.93 | 35.09 | -0.85% | |
| 36.36 | 36.94 | 35.24 | 35.39 | -3.49% | |
| 35.69 | 37.12 | 35.37 | 36.67 | +2.54% | |
| 35.16 | 36.07 | 34.91 | 35.76 | +3.23% | |
| 34.10 | 35.01 | 33.43 | 34.64 | +0.03% | |
| 33.94 | 35.07 | 33.61 | 34.63 | -0.97% | |
| 35.41 | 35.41 | 34.47 | 34.97 | -2.75% | |
| 35.00 | 36.47 | 35.00 | 35.96 | +2.48% | |
| 34.29 | 35.27 | 33.42 | 35.09 | +2.30% | |
| 34.86 | 35.02 | 34.11 | 34.30 | -1.10% | |
| 36.18 | 36.62 | 34.04 | 34.68 | -3.88% | |
| 36.24 | 37.64 | 36.04 | 36.08 | -0.44% | |
| 34.99 | 36.70 | 34.65 | 36.24 | +4.11% | |
| 36.48 | 36.67 | 32.71 | 34.81 | +17.21% | |
| 31.20 | 32.13 | 29.50 | 29.70 | -6.19% | |
| 32.68 | 33.19 | 31.56 | 31.66 | -3.15% | |
| 32.95 | 33.56 | 31.69 | 32.69 | -1.45% | |
| 32.96 | 33.30 | 32.08 | 33.17 | +0.79% | |
| 33.21 | 34.05 | 32.83 | 32.91 | +0.27% | |
| 32.49 | 33.15 | 31.96 | 32.82 | +0.64% | |
| 32.11 | 33.11 | 32.11 | 32.61 | +1.56% | |
| 33.50 | 33.79 | 31.87 | 32.11 | -4.38% | |
| 33.29 | 34.03 | 32.67 | 33.58 | -0.94% | |
| 36.13 | 36.81 | 33.24 | 33.90 | -7.25% | |
| 36.55 | 37.74 | 36.19 | 36.55 | 0.00% | |
| 36.74 | 37.71 | 36.19 | 36.55 | -0.73% | |
| 37.58 | 37.69 | 36.13 | 36.82 | -2.82% | |
| 38.64 | 39.00 | 37.83 | 37.89 | -0.66% | |
| 38.02 | 38.22 | 36.78 | 38.14 | +0.53% | |
| 37.53 | 38.36 | 37.35 | 37.94 | +1.04% | |
| 37.37 | 37.97 | 36.99 | 37.55 | +1.00% | |
| 36.87 | 37.79 | 36.76 | 37.18 | +2.40% | |
| 35.93 | 36.86 | 35.77 | 36.31 | +0.92% | |
| 36.48 | 37.43 | 35.87 | 35.98 | -4.05% | |
| 38.32 | 38.51 | 37.23 | 37.50 | -2.11% | |
| 40.34 | 40.53 | 38.08 | 38.31 | -2.69% | |
| 40.30 | 40.59 | 38.68 | 39.37 | -3.27% | |
| 40.76 | 41.34 | 40.26 | 40.70 | -0.49% | |
| 41.59 | 41.64 | 40.20 | 40.90 | -1.66% | |
| 40.73 | 41.60 | 40.29 | 41.59 | +2.69% | |
| 39.73 | 40.94 | 39.19 | 40.50 | +1.55% | |
| 38.05 | 40.51 | 38.02 | 39.88 | +4.45% | |
| 38.20 | 38.46 | 37.50 | 38.18 | -0.57% | |
| 37.89 | 39.55 | 37.55 | 38.40 | +1.43% | |
| 39.77 | 39.79 | 37.26 | 37.86 | -3.69% | |
| 39.47 | 39.64 | 39.21 | 39.31 | -0.56% | |
| 39.89 | 40.13 | 39.46 | 39.53 | -1.42% | |
| 39.34 | 40.14 | 39.34 | 40.10 | +1.26% | |
| 39.94 | 39.94 | 39.30 | 39.60 | -0.33% | |
| 39.77 | 39.95 | 39.46 | 39.73 | -0.03% | |
| 39.48 | 40.19 | 38.22 | 39.74 | +0.66% | |
| 40.18 | 40.65 | 39.42 | 39.48 | -1.77% | |
| 41.33 | 41.94 | 40.02 | 40.19 | -2.19% | |
| 40.00 | 41.36 | 40.00 | 41.09 | +3.55% | |
| 38.99 | 40.17 | 38.74 | 39.68 | +1.90% | |
| 38.49 | 39.23 | 38.48 | 38.94 | +1.14% | |
| 40.10 | 40.10 | 38.41 | 38.50 | -4.11% | |
| 40.34 | 40.62 | 39.65 | 40.15 | +0.10% | |
| 38.94 | 40.25 | 38.60 | 40.11 | +2.98% | |
| 39.19 | 39.41 | 38.60 | 38.95 | -0.94% | |
| 38.00 | 39.58 | 37.85 | 39.32 | +2.90% | |
| 41.05 | 41.26 | 38.04 | 38.21 | -6.03% | |
| 40.60 | 40.91 | 40.13 | 40.66 | +0.07% | |
| 41.20 | 41.64 | 40.27 | 40.63 | -1.23% | |
| 41.37 | 41.72 | 40.91 | 41.14 | -0.18% | |
| 40.68 | 41.69 | 40.47 | 41.21 | +3.26% | |
| 40.00 | 40.84 | 39.22 | 39.91 | -1.26% | |
| 39.98 | 40.78 | 39.82 | 40.42 | +1.25% | |
| 39.70 | 40.00 | 39.32 | 39.92 | +1.17% | |
| 38.50 | 39.72 | 38.16 | 39.46 | +2.49% | |
| 36.00 | 38.68 | 35.87 | 38.50 | +7.24% | |
| 35.39 | 36.55 | 35.14 | 35.90 | +1.44% | |
| 36.54 | 37.55 | 35.00 | 35.39 | 0.00% | |
| 36.80 | 37.00 | 33.54 | 35.39 | -4.38% | |
| 34.90 | 37.40 | 34.90 | 37.01 | +5.35% | |
| 35.50 | 35.65 | 34.81 | 35.13 | -1.04% | |
| 34.71 | 35.74 | 34.24 | 35.50 | -0.39% | |
| 36.40 | 36.74 | 35.57 | 35.64 | -2.60% | |
| 36.99 | 37.29 | 36.50 | 36.59 | -0.19% | |
| 36.31 | 37.09 | 36.22 | 36.66 | +0.74% | |
| 37.03 | 37.28 | 36.24 | 36.39 | -0.11% | |
| 35.40 | 36.46 | 35.03 | 36.43 | +1.99% | |
| 36.25 | 36.49 | 34.70 | 35.72 | -1.79% | |
| 35.48 | 36.93 | 35.12 | 36.37 | +2.89% | |
| 35.92 | 36.10 | 35.00 | 35.35 | -2.94% | |
| 36.50 | 37.25 | 35.87 | 36.42 | -0.03% | |
| 36.19 | 36.81 | 36.05 | 36.43 | +1.17% | |
| 35.91 | 36.62 | 35.80 | 36.01 | -0.08% | |
| 36.09 | 36.81 | 35.53 | 36.04 | -0.17% | |
| 34.84 | 36.51 | 34.75 | 36.10 | +3.71% | |
| 35.23 | 35.44 | 34.55 | 34.81 | +0.46% | |
| 34.88 | 36.00 | 34.25 | 34.65 | +0.58% | |
| 34.21 | 34.70 | 33.89 | 34.45 | +1.06% | |
| 34.07 | 34.35 | 33.44 | 34.09 | -0.64% | |
| 33.30 | 34.37 | 33.07 | 34.31 | +3.06% | |
| 32.83 | 33.52 | 32.66 | 33.29 | +2.87% | |
| 33.16 | 33.77 | 32.00 | 32.36 | -3.58% | |
| 34.11 | 34.58 | 33.00 | 33.56 | -0.59% | |
| 34.70 | 34.70 | 33.45 | 33.76 | -1.14% | |
| 33.44 | 34.32 | 32.92 | 34.15 | -0.71% | |
| 34.19 | 34.58 | 33.61 | 34.40 | +1.52% | |
| 34.58 | 34.58 | 32.97 | 33.88 | -2.64% | |
| 34.99 | 35.19 | 34.55 | 34.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GLBE chart for longer ranges.