Register for real-time alerts, custom portfolio, and market movers
GLBE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 38.05 | 0.09 | 0.24% | 38.03 | 38.15 | 37.59 | 599,112 |
| Sep 19 2024 | 37.96 | 0.49 | 1.31% | 38.38 | 38.4999 | 37.59 | 1,087,733 |
| Sep 18 2024 | 37.47 | -0.33 | -0.87% | 37.71 | 38.20 | 37.24 | 735,931 |
| Sep 17 2024 | 37.80 | 1.01 | 2.75% | 37.49 | 38.11 | 37.005 | 1,291,439 |
| Sep 16 2024 | 36.79 | 0.14 | 0.38% | 36.65 | 36.94 | 35.83 | 763,777 |
| Sep 13 2024 | 36.65 | -0.55 | -1.48% | 37.53 | 37.89 | 36.45 | 864,822 |
| Sep 12 2024 | 37.20 | 0.53 | 1.45% | 36.70 | 37.555 | 36.17 | 1,056,323 |
| Sep 11 2024 | 36.67 | 0.87 | 2.43% | 35.83 | 36.71 | 35.565 | 1,059,801 |
| Sep 10 2024 | 35.80 | 1.36 | 3.95% | 34.79 | 35.85 | 33.87 | 735,099 |
| Sep 09 2024 | 34.44 | 1.68 | 5.13% | 32.84 | 34.925 | 32.84 | 1,006,142 |
| Sep 06 2024 | 32.76 | -0.31 | -0.94% | 33.12 | 33.30 | 32.36 | 748,200 |
| Sep 05 2024 | 33.07 | -0.33 | -0.99% | 33.14 | 33.29 | 32.20 | 754,887 |
| Sep 04 2024 | 33.40 | 0.16 | 0.48% | 33.09 | 34.20 | 32.6175 | 611,285 |
| Sep 03 2024 | 33.24 | -1.18 | -3.43% | 33.96 | 34.16 | 33.03 | 943,575 |
| Aug 30 2024 | 34.42 | 0.66 | 1.95% | 34.07 | 34.46 | 33.74 | 522,429 |
| Aug 29 2024 | 33.76 | 0.00 | 0.00% | 34.15 | 34.50 | 33.66 | 700,826 |
| Aug 28 2024 | 33.76 | -0.99 | -2.85% | 34.65 | 34.70 | 33.74 | 953,599 |
| Aug 27 2024 | 34.75 | -0.03 | -0.09% | 34.42 | 34.845 | 33.83 | 751,652 |
| Aug 26 2024 | 34.78 | -0.13 | -0.37% | 34.64 | 35.295 | 34.40 | 755,259 |
| Aug 23 2024 | 34.91 | 0.21 | 0.61% | 34.96 | 35.33 | 34.56 | 607,472 |
| Aug 22 2024 | 34.70 | -0.76 | -2.14% | 35.43 | 35.46 | 34.14 | 775,046 |
| Aug 21 2024 | 35.46 | 1.46 | 4.29% | 33.95 | 35.52 | 33.51 | 851,439 |
| Aug 20 2024 | 34.00 | -0.79 | -2.27% | 34.79 | 34.98 | 33.92 | 1,030,764 |
| Aug 19 2024 | 34.79 | 0.23 | 0.67% | 34.80 | 34.88 | 33.89 | 1,177,025 |
| Aug 16 2024 | 34.56 | 2.28 | 7.06% | 32.12 | 35.095 | 32.12 | 1,335,562 |
| Aug 15 2024 | 32.28 | 0.75 | 2.38% | 33.14 | 33.83 | 31.5804 | 1,727,342 |
| Aug 14 2024 | 31.53 | -1.85 | -5.54% | 30.69 | 32.27 | 30.16 | 4,172,194 |
| Aug 13 2024 | 33.38 | 0.39 | 1.18% | 33.33 | 33.90 | 32.59 | 1,931,485 |
| Aug 12 2024 | 32.99 | -0.38 | -1.14% | 33.73 | 33.73 | 32.75 | 864,143 |
| Aug 09 2024 | 33.37 | -0.98 | -2.85% | 34.21 | 34.38 | 33.21 | 690,969 |
| Aug 08 2024 | 34.35 | 0.96 | 2.88% | 33.67 | 34.36 | 32.83 | 560,186 |
| Aug 07 2024 | 33.39 | 1.33 | 4.15% | 33.56 | 34.45 | 33.17 | 1,790,999 |
| Aug 06 2024 | 32.06 | 0.15 | 0.47% | 32.28 | 32.80 | 31.70 | 1,065,935 |
| Aug 05 2024 | 31.91 | 0.35 | 1.11% | 28.91 | 32.09 | 28.75 | 1,342,389 |
| Aug 02 2024 | 31.56 | -0.76 | -2.35% | 31.17 | 31.68 | 30.36 | 1,945,513 |
| Aug 01 2024 | 32.32 | -2.00 | -5.83% | 34.05 | 34.425 | 31.63 | 1,554,102 |
| Jul 31 2024 | 34.32 | 0.41 | 1.21% | 34.20 | 34.83 | 33.75 | 1,109,848 |
| Jul 30 2024 | 33.91 | -0.05 | -0.15% | 34.06 | 34.225 | 33.20 | 754,559 |
| Jul 29 2024 | 33.96 | -0.86 | -2.47% | 35.12 | 35.12 | 33.75 | 1,412,098 |
| Jul 26 2024 | 34.82 | 0.31 | 0.90% | 35.00 | 35.3499 | 34.46 | 589,385 |
| Jul 25 2024 | 34.51 | 0.44 | 1.29% | 33.75 | 35.55 | 33.6401 | 830,349 |
| Jul 24 2024 | 34.07 | -1.37 | -3.87% | 35.00 | 35.31 | 33.74 | 1,307,378 |
| Jul 23 2024 | 35.44 | -0.55 | -1.53% | 36.20 | 37.07 | 35.42 | 969,362 |
| Jul 22 2024 | 35.99 | 1.21 | 3.48% | 35.00 | 36.05 | 34.9925 | 705,872 |
| Jul 19 2024 | 34.78 | 0.22 | 0.64% | 34.44 | 35.04 | 34.2753 | 448,294 |
| Jul 18 2024 | 34.56 | -1.40 | -3.89% | 36.01 | 36.16 | 34.43 | 675,233 |
| Jul 17 2024 | 35.96 | -1.14 | -3.07% | 36.51 | 36.97 | 35.46 | 828,439 |
| Jul 16 2024 | 37.10 | 0.17 | 0.46% | 37.14 | 37.47 | 36.60 | 994,344 |
| Jul 15 2024 | 36.93 | 0.12 | 0.33% | 36.88 | 37.7463 | 36.4995 | 1,389,043 |
| Jul 12 2024 | 36.81 | -0.09 | -0.24% | 36.93 | 37.31 | 36.29 | 956,703 |
| Jul 11 2024 | 36.90 | 0.76 | 2.10% | 36.76 | 37.34 | 36.42 | 1,243,408 |
| Jul 10 2024 | 36.14 | -0.29 | -0.80% | 36.83 | 37.141 | 36.06 | 593,581 |
| Jul 09 2024 | 36.43 | -0.04 | -0.11% | 36.38 | 36.71 | 35.91 | 542,354 |
| Jul 08 2024 | 36.47 | 0.57 | 1.59% | 35.85 | 36.65 | 35.22 | 590,113 |
| Jul 05 2024 | 35.90 | -0.06 | -0.17% | 35.77 | 36.4864 | 35.74 | 745,363 |
| Jul 03 2024 | 35.96 | -0.37 | -1.02% | 36.39 | 36.58 | 35.70 | 358,626 |
| Jul 02 2024 | 36.33 | -0.64 | -1.73% | 37.00 | 37.39 | 36.15 | 719,463 |
| Jul 01 2024 | 36.97 | 1.12 | 3.12% | 36.68 | 37.20 | 35.88 | 1,362,145 |
| Jun 28 2024 | 35.85 | 0.00 | 0.00% | 35.85 | 35.85 | 35.85 | 0 |
| Jun 27 2024 | 35.85 | 2.46 | 7.37% | 33.39 | 36.05 | 33.39 | 2,642,075 |
| Jun 26 2024 | 33.39 | 0.68 | 2.08% | 32.67 | 33.53 | 32.47 | 626,395 |
| Jun 25 2024 | 32.71 | 0.61 | 1.90% | 32.10 | 32.84 | 31.61 | 782,205 |
