XNAS
Datos históricos de Global-e Online Ltd.
Global-e Online Ltd. · GLBE
$40.39
▼ -0.01 (-0.02%)
Última operación · 10/10/2026, 17:29:30 UTC
- Variación en el periodo
- +19.21%
- Máximo
- US$43.99
- 12 de agosto de 2026
- Mínimo
- US$26.85
- 13 de mayo de 2026
- Volumen medio diario
- 1.5 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 40.28 | 40.48 | 39.65 | 40.39 | +0.60% | 814,052.563 |
| 8 oct 2026 | 39.30 | 40.71 | 38.76 | 40.15 | +3.05% | 1.47 M |
| 7 oct 2026 | 38.50 | 39.18 | 38.35 | 38.96 | +0.67% | 1.02 M |
| 6 oct 2026 | 40.03 | 40.13 | 38.65 | 38.70 | −2.67% | 1.26 M |
| 5 oct 2026 | 39.12 | 40.48 | 39.12 | 39.76 | +1.14% | 889,316.154 |
| 2 oct 2026 | 40.30 | 40.71 | 38.43 | 39.31 | −2.24% | 892,329.485 |
| 1 oct 2026 | 39.73 | 40.60 | 39.58 | 40.21 | +1.21% | 1.7 M |
| 30 sep 2026 | 40.11 | 40.48 | 39.64 | 39.73 | −0.82% | 1.44 M |
| 29 sep 2026 | 39.07 | 40.12 | 38.89 | 40.06 | +1.99% | 1.67 M |
| 28 sep 2026 | 39.55 | 40.37 | 38.42 | 39.28 | −2.22% | 1.71 M |
| 25 sep 2026 | 41.35 | 41.35 | 39.94 | 40.17 | −1.74% | 1.34 M |
| 24 sep 2026 | 41.24 | 42.30 | 40.42 | 40.88 | −0.87% | 1.52 M |
| 23 sep 2026 | 41.55 | 42.10 | 40.63 | 41.24 | −0.75% | 1.68 M |
| 22 sep 2026 | 40.00 | 42.39 | 39.89 | 41.55 | +4.69% | 2.11 M |
| 21 sep 2026 | 38.38 | 39.86 | 38.17 | 39.69 | +4.34% | 1.86 M |
| 18 sep 2026 | 38.02 | 38.36 | 37.50 | 38.04 | −0.89% | 2.16 M |
| 17 sep 2026 | 37.26 | 38.60 | 36.88 | 38.38 | +3.93% | 1.51 M |
| 16 sep 2026 | 36.45 | 37.24 | 36.14 | 36.93 | +1.23% | 3.03 M |
| 15 sep 2026 | 36.92 | 37.54 | 36.30 | 36.48 | −2.69% | 1.52 M |
| 14 sep 2026 | 37.18 | 38.10 | 37.18 | 37.49 | +0.83% | 1.71 M |
| 11 sep 2026 | 36.99 | 37.41 | 36.75 | 37.18 | +1.86% | 1.74 M |
| 10 sep 2026 | 35.57 | 36.65 | 35.53 | 36.50 | +1.08% | 1.05 M |
| 9 sep 2026 | 36.73 | 36.99 | 35.91 | 36.11 | −2.22% | 1.09 M |
| 8 sep 2026 | 37.89 | 37.98 | 36.36 | 36.93 | −3.75% | 1.08 M |
| 4 sep 2026 | 37.99 | 38.76 | 37.40 | 38.37 | +0.21% | 899,509.558 |
| 3 sep 2026 | 38.99 | 39.67 | 38.04 | 38.29 | −1.31% | 1.22 M |
| 2 sep 2026 | 36.97 | 38.94 | 36.80 | 38.80 | +4.89% | 1.8 M |
| 1 sep 2026 | 37.77 | 37.82 | 36.89 | 36.99 | −0.96% | 1.39 M |
| 31 ago 2026 | 39.66 | 39.95 | 37.03 | 37.35 | −6.51% | 2.06 M |
| 28 ago 2026 | 39.67 | 40.18 | 39.01 | 39.95 | +1.16% | 923,596.237 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.