GLBE(GLBE)
GLBE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $41.06 | $43.99 | $39.65 | $40.55 | 3.32M |
| 8/11/2026 | $41.08 | $41.42 | $39.92 | $40.86 | 2.75M |
| 8/10/2026 | $41.07 | $42.15 | $40.88 | $41.15 | 3.00M |
| 8/7/2026 | $41.50 | $42.51 | $41.22 | $42.32 | 1.23M |
| 8/6/2026 | $40.97 | $41.20 | $40.46 | $41.02 | 1.18M |
| 8/5/2026 | $42.11 | $42.38 | $41.10 | $41.57 | 1.33M |
| 8/4/2026 | $40.44 | $41.57 | $40.31 | $41.53 | 1.02M |
| 8/3/2026 | $39.92 | $40.77 | $39.58 | $40.20 | 1.16M |
| 7/31/2026 | $40.03 | $40.03 | $38.89 | $39.31 | 1.00M |
| 7/30/2026 | $39.51 | $39.94 | $38.58 | $39.87 | 1.42M |
| 7/29/2026 | $38.75 | $40.31 | $38.47 | $40.26 | 2.73M |
| 7/28/2026 | $38.64 | $39.21 | $38.21 | $38.90 | 1.14M |
| 7/27/2026 | $36.66 | $38.22 | $36.66 | $37.76 | 1.16M |
| 7/24/2026 | $35.19 | $36.27 | $35.06 | $36.21 | 1.03M |
| 7/23/2026 | $35.08 | $35.58 | $33.87 | $34.50 | 1.23M |
| 7/22/2026 | $36.09 | $36.41 | $35.25 | $35.55 | 1.17M |
| 7/21/2026 | $36.07 | $36.46 | $34.87 | $35.76 | 4.61M |
| 7/20/2026 | $37.96 | $38.09 | $36.42 | $36.58 | 2.42M |
| 7/17/2026 | $37.84 | $38.49 | $37.56 | $38.12 | 607,819 |
| 7/16/2026 | $39.03 | $39.10 | $38.09 | $38.35 | 919,114 |
| 7/15/2026 | $39.03 | $40.00 | $38.91 | $38.98 | 1.03M |
| 7/14/2026 | $38.27 | $39.25 | $37.77 | $38.75 | 797,200 |
| 7/13/2026 | $38.49 | $38.90 | $37.80 | $38.68 | 599,600 |
| 7/10/2026 | $37.84 | $39.17 | $37.84 | $38.48 | 1.24M |
| 7/9/2026 | $35.85 | $37.89 | $35.22 | $37.84 | 1.27M |
| 7/8/2026 | $36.49 | $36.82 | $35.40 | $35.98 | 1.10M |
| 7/7/2026 | $37.54 | $37.99 | $36.84 | $36.92 | 1.39M |
| 7/6/2026 | $36.31 | $37.32 | $35.55 | $37.31 | 967,547 |
| 7/2/2026 | $35.83 | $37.68 | $35.83 | $36.85 | 1.51M |
| 7/1/2026 | $35.14 | $36.26 | $35.00 | $35.83 | 1.74M |
| 6/30/2026 | $35.35 | $36.04 | $34.46 | $34.73 | 1.82M |
| 6/29/2026 | $36.41 | $37.24 | $35.70 | $35.71 | 1.95M |
| 6/26/2026 | $34.50 | $36.64 | $33.76 | $36.41 | 2.72M |
| 6/25/2026 | $33.88 | $35.36 | $33.35 | $34.33 | 2.53M |
| 6/24/2026 | $32.20 | $34.26 | $31.78 | $34.05 | 1.32M |
| 6/23/2026 | $31.54 | $32.28 | $31.27 | $32.17 | 1.03M |
| 6/22/2026 | $32.56 | $33.37 | $31.37 | $31.51 | 1.72M |
| 6/18/2026 | $31.90 | $32.92 | $31.70 | $32.84 | 1.44M |
| 6/17/2026 | $31.98 | $32.74 | $31.64 | $31.98 | 2.19M |
| 6/16/2026 | $31.61 | $32.77 | $31.10 | $32.28 | 2.48M |
| 6/15/2026 | $33.19 | $33.79 | $31.49 | $31.61 | 1.97M |
| 6/12/2026 | $33.44 | $33.54 | $32.55 | $32.73 | 2.82M |
| 6/11/2026 | $32.68 | $33.47 | $32.03 | $33.22 | 2.28M |
| 6/10/2026 | $32.75 | $33.62 | $32.50 | $32.73 | 1.34M |
| 6/9/2026 | $32.15 | $32.99 | $31.57 | $32.38 | 1.28M |
| 6/8/2026 | $32.35 | $32.77 | $31.67 | $32.15 | 1.72M |
| 6/5/2026 | $32.78 | $33.35 | $32.05 | $32.13 | 1.21M |
| 6/4/2026 | $33.56 | $33.70 | $32.69 | $32.89 | 1.02M |
| 6/3/2026 | $32.64 | $32.90 | $31.06 | $31.79 | 1.45M |
| 6/2/2026 | $33.05 | $34.02 | $32.86 | $33.30 | 2.41M |
| 6/1/2026 | $30.91 | $34.22 | $30.71 | $33.75 | 4.19M |
| 5/29/2026 | $30.09 | $30.83 | $29.90 | $30.64 | 1.48M |
| 5/28/2026 | $29.49 | $30.38 | $29.33 | $30.09 | 1.59M |
| 5/27/2026 | $29.25 | $29.95 | $28.90 | $29.36 | 1.48M |
| 5/26/2026 | $29.68 | $30.80 | $29.54 | $29.68 | 1.34M |
| 5/22/2026 | $30.29 | $30.80 | $29.73 | $29.95 | 678,552 |
| 5/21/2026 | $29.55 | $30.70 | $29.50 | $30.14 | 1.79M |
| 5/20/2026 | $28.60 | $30.10 | $28.00 | $29.99 | 1.65M |
| 5/19/2026 | $29.57 | $29.57 | $28.59 | $28.63 | 1.49M |
| 5/18/2026 | $27.74 | $29.44 | $27.73 | $28.87 | 1.82M |
| 5/15/2026 | $27.95 | $28.44 | $27.63 | $27.89 | 1.24M |