Global-E Online Ltd. (GLBE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

33.69

+0.26

(+0.78%)

Al cierre: 04:00PM EDT

33.50

-0.19

(-0.56%)

Fuera de horario:

06:11PM EDT

Periodo de tiempo:

18 abr 2023 - 18 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
18 abr 2024	33.66	34.68	33.21	33.69	33.69	756,528
17 abr 2024	34.15	34.76	33.36	33.43	33.43	913,600
16 abr 2024	33.22	34.08	32.70	33.95	33.95	960,200
15 abr 2024	34.46	34.46	33.05	33.26	33.26	942,200
12 abr 2024	35.21	35.50	34.41	34.43	34.43	635,900
11 abr 2024	35.38	36.08	34.85	35.76	35.76	1,537,600
10 abr 2024	35.33	35.90	34.52	35.21	35.21	1,077,600
09 abr 2024	36.91	37.20	36.38	36.51	36.51	1,050,900
08 abr 2024	34.08	36.75	33.99	36.38	36.38	2,498,200
05 abr 2024	33.98	34.25	33.39	33.83	33.83	1,282,100
04 abr 2024	35.29	35.57	34.05	34.12	34.12	1,321,600
03 abr 2024	35.20	35.62	34.46	34.68	34.68	961,500
02 abr 2024	35.46	36.37	34.90	35.67	35.67	1,193,700
01 abr 2024	36.37	36.61	35.75	36.30	36.30	1,497,000
28 mar 2024	36.36	37.20	36.15	36.35	36.35	713,400
27 mar 2024	36.83	36.83	35.76	36.22	36.22	823,600
26 mar 2024	36.62	36.79	36.20	36.29	36.29	731,200
25 mar 2024	36.71	37.37	36.22	36.34	36.34	419,200
22 mar 2024	37.45	37.79	36.62	36.71	36.71	651,200
21 mar 2024	37.85	38.38	37.56	37.60	37.60	1,129,600
20 mar 2024	35.75	37.45	35.31	37.24	37.24	1,478,200
19 mar 2024	33.89	35.72	33.79	35.62	35.62	1,195,800
18 mar 2024	33.83	34.16	33.15	34.11	34.11	892,900
15 mar 2024	34.02	34.53	33.22	33.31	33.31	1,577,100
14 mar 2024	36.07	36.72	34.15	34.37	34.37	1,728,200
13 mar 2024	34.71	36.30	34.71	35.95	35.95	1,589,400
12 mar 2024	33.55	34.87	33.44	34.58	34.58	1,299,900
11 mar 2024	33.70	34.31	33.43	33.49	33.49	784,400
08 mar 2024	33.75	34.62	33.16	33.70	33.70	1,048,100
07 mar 2024	33.10	34.00	32.62	33.57	33.57	1,153,400
06 mar 2024	32.76	33.51	32.26	32.58	32.58	1,572,700
05 mar 2024	32.84	33.13	32.07	32.46	32.46	1,616,900
04 mar 2024	34.00	34.20	33.27	33.39	33.39	822,000
01 mar 2024	33.89	34.67	33.82	33.98	33.98	1,449,500
29 feb 2024	34.77	34.86	33.83	33.87	33.87	1,997,100
28 feb 2024	33.95	34.92	33.95	34.20	34.20	1,588,200
27 feb 2024	33.41	34.70	33.41	34.35	34.35	1,623,800
26 feb 2024	33.29	33.75	32.66	33.44	33.44	1,533,700
23 feb 2024	32.39	33.66	31.80	33.11	33.11	1,965,700
22 feb 2024	34.02	34.95	32.07	32.41	32.41	2,927,100
21 feb 2024	34.00	36.46	33.33	33.49	33.49	4,508,800
20 feb 2024	40.37	40.92	39.25	40.31	40.31	2,281,100
16 feb 2024	40.97	41.95	40.57	40.98	40.98	854,600
15 feb 2024	41.05	41.87	40.81	41.74	41.74	1,245,300
14 feb 2024	40.74	41.03	40.19	40.93	40.93	665,300
13 feb 2024	40.21	41.39	39.41	39.98	39.98	944,600
12 feb 2024	41.95	42.88	41.31	41.42	41.42	814,600
09 feb 2024	40.88	42.15	40.62	42.09	42.09	996,800
08 feb 2024	39.34	41.10	39.13	40.15	40.15	814,100
07 feb 2024	39.91	40.10	39.13	39.59	39.59	389,900
06 feb 2024	39.22	39.70	38.97	39.46	39.46	437,700
05 feb 2024	38.89	39.17	37.86	38.91	38.91	786,100
02 feb 2024	37.35	39.22	37.26	39.07	39.07	687,800
01 feb 2024	38.30	38.81	37.26	37.35	37.35	779,000
31 ene 2024	38.27	39.08	37.63	37.77	37.77	800,300
30 ene 2024	40.48	40.48	38.58	38.94	38.94	953,300
29 ene 2024	38.78	40.61	38.75	40.51	40.51	882,300
26 ene 2024	37.43	39.54	37.30	38.75	38.75	829,700
25 ene 2024	37.49	38.12	37.16	37.30	37.30	546,300
24 ene 2024	38.08	38.26	36.90	37.09	37.09	486,000
23 ene 2024	38.55	38.55	37.21	37.42	37.42	675,400
22 ene 2024	37.84	38.94	37.43	38.00	38.00	781,100
19 ene 2024	38.26	38.30	37.38	37.47	37.47	975,800
18 ene 2024	39.30	39.30	37.53	38.04	38.04	932,800
17 ene 2024	38.12	38.88	37.38	38.65	38.65	1,094,900
16 ene 2024	38.85	39.33	38.39	38.68	38.68	848,000
12 ene 2024	39.96	41.00	39.33	39.49	39.49	585,400
11 ene 2024	39.30	40.43	38.57	40.24	40.24	840,000
10 ene 2024	39.44	40.34	39.13	39.46	39.46	453,800
09 ene 2024	38.53	39.38	38.53	39.26	39.26	490,700
08 ene 2024	37.72	39.30	37.72	39.03	39.03	626,600
05 ene 2024	37.11	38.08	37.11	37.35	37.35	604,300
04 ene 2024	36.89	37.54	36.71	37.05	37.05	785,700
03 ene 2024	37.56	38.42	37.05	37.28	37.28	1,064,100
02 ene 2024	39.13	39.47	37.79	38.69	38.69	1,128,000
29 dic 2023	40.15	40.50	39.09	39.63	39.63	691,400
28 dic 2023	40.50	40.72	39.98	40.36	40.36	362,200
27 dic 2023	40.33	40.77	40.14	40.61	40.61	523,600
26 dic 2023	40.05	40.47	39.61	40.12	40.12	498,600
22 dic 2023	40.50	40.88	39.56	39.87	39.87	714,700
21 dic 2023	39.65	40.43	39.21	40.38	40.38	772,000
20 dic 2023	40.14	40.80	38.56	38.74	38.74	1,041,400
19 dic 2023	40.48	41.50	39.28	40.34	40.34	1,006,400
18 dic 2023	39.29	40.11	38.62	39.86	39.86	860,500
15 dic 2023	38.79	39.42	37.51	39.29	39.29	1,629,200
14 dic 2023	37.43	38.90	37.37	38.71	38.71	1,610,500
13 dic 2023	35.22	36.98	35.08	36.89	36.89	1,397,500
12 dic 2023	35.49	35.50	34.78	35.07	35.07	627,700
11 dic 2023	34.00	35.64	33.46	35.46	35.46	1,584,100
08 dic 2023	34.01	35.03	33.82	34.15	34.15	1,541,400
07 dic 2023	35.00	35.14	34.32	34.45	34.45	1,020,700
06 dic 2023	36.81	37.24	35.46	35.46	35.46	828,900
05 dic 2023	35.98	37.48	35.93	36.56	36.56	1,049,000
04 dic 2023	35.90	37.13	35.80	36.47	36.47	1,933,400
01 dic 2023	34.33	36.83	34.33	36.52	36.52	2,961,500
30 nov 2023	34.77	34.97	33.52	34.25	34.25	1,670,100
29 nov 2023	34.56	35.43	33.94	34.37	34.37	1,489,300
28 nov 2023	33.05	35.03	32.80	34.30	34.30	1,573,500
27 nov 2023	31.67	34.31	31.58	33.43	33.43	1,884,100
24 nov 2023	31.51	31.88	31.21	31.60	31.60	560,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,011.12-11.09(-0.22%)

Dow Jones37,775.38+22.07(+0.06%)

Nasdaq15,601.50-81.87(-0.52%)

Russell 20001,942.96-4.99(-0.26%)

Petróleo82.61-0.12(-0.15%)

Oro2,394.30-3.70(-0.15%)

Global-E Online Ltd. (GLBE)

S&P 500
5,011.12
-11.09(-0.22%)

Dow Jones
37,775.38
+22.07(+0.06%)

Nasdaq
15,601.50
-81.87(-0.52%)

Russell 2000
1,942.96
-4.99(-0.26%)

Petróleo
82.61
-0.12(-0.15%)

Oro
2,394.30
-3.70(-0.15%)