Italia markets closed

Global-E Online Ltd. (GLBE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
29,42-0,03 (-0,10%)
Alla chiusura: 04:00PM EDT
29,42 0,00 (0,00%)
Dopo ore: 04:34PM EDT
Periodo di tempo:
26 mag 2023 - 26 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202429,4629,7829,1029,4229,42724.200
23 mag 202430,7330,9329,3229,4529,451.391.900
22 mag 202430,0930,9230,0930,8030,801.246.500
21 mag 202431,0131,8529,9730,0430,041.750.800
20 mag 202434,2034,9429,8530,6930,695.572.600
17 mag 202428,5029,8428,4829,1329,133.796.900
16 mag 202429,3029,5628,1128,4028,402.366.000
15 mag 202430,1330,2529,1129,5129,511.417.400
14 mag 202429,9730,6729,4829,8129,81979.500
13 mag 202429,8531,1429,4329,7529,751.630.400
10 mag 202430,0030,3029,0929,5529,551.510.700
09 mag 202430,0030,4929,8029,9429,941.502.200
08 mag 202431,8431,9829,7229,8629,863.287.200
07 mag 202432,5032,8932,1032,6932,691.088.400
06 mag 202432,0032,7831,5032,7832,781.229.300
03 mag 202433,0233,1231,7631,9231,921.394.300
02 mag 202433,6633,6632,1632,3932,39892.000
01 mag 202433,6334,2032,8033,1033,10701.700
30 apr 202433,3033,8032,9733,5333,53640.000
29 apr 202434,0834,5733,3733,6333,63892.400
26 apr 202433,2434,2232,9633,6133,61696.900
25 apr 202432,6433,1332,1032,8132,81601.000
24 apr 202434,1834,2833,1133,5333,53581.700
23 apr 202432,8134,3032,7733,9333,93759.700
22 apr 202433,5333,7032,4432,6832,68745.300
19 apr 202433,9834,0332,6833,0033,001.193.800
18 apr 202433,6634,6833,2133,6933,69779.700
17 apr 202434,1534,7633,3633,4333,43913.600
16 apr 202433,2234,0832,7033,9533,95960.200
15 apr 202434,4634,4633,0533,2633,26942.200
12 apr 202435,2135,5034,4134,4334,43635.900
11 apr 202435,3836,0834,8535,7635,761.537.600
10 apr 202435,3335,9034,5235,2135,211.077.600
09 apr 202436,9137,2036,3836,5136,511.050.900
08 apr 202434,0836,7533,9936,3836,382.498.200
05 apr 202433,9834,2533,3933,8333,831.282.100
04 apr 202435,2935,5734,0534,1234,121.321.600
03 apr 202435,2035,6234,4634,6834,68961.500
02 apr 202435,4636,3734,9035,6735,671.193.700
01 apr 202436,3736,6135,7536,3036,301.497.000
28 mar 202436,3637,2036,1536,3536,35713.400
27 mar 202436,8336,8335,7636,2236,22823.600
26 mar 202436,6236,7936,2036,2936,29731.200
25 mar 202436,7137,3736,2236,3436,34419.200
22 mar 202437,4537,7936,6236,7136,71651.200
21 mar 202437,8538,3837,5637,6037,601.129.600
20 mar 202435,7537,4535,3137,2437,241.478.200
19 mar 202433,8935,7233,7935,6235,621.195.800
18 mar 202433,8334,1633,1534,1134,11892.900
15 mar 202434,0234,5333,2233,3133,311.577.100
14 mar 202436,0736,7234,1534,3734,371.728.200
13 mar 202434,7136,3034,7135,9535,951.589.400
12 mar 202433,5534,8733,4434,5834,581.299.900
11 mar 202433,7034,3133,4333,4933,49784.400
08 mar 202433,7534,6233,1633,7033,701.048.100
07 mar 202433,1034,0032,6233,5733,571.153.400
06 mar 202432,7633,5132,2632,5832,581.572.700
05 mar 202432,8433,1332,0732,4632,461.616.900
04 mar 202434,0034,2033,2733,3933,39822.000
01 mar 202433,8934,6733,8233,9833,981.449.500
29 feb 202434,7734,8633,8333,8733,871.997.100
28 feb 202433,9534,9233,9534,2034,201.588.200
27 feb 202433,4134,7033,4134,3534,351.623.800
26 feb 202433,2933,7532,6633,4433,441.533.700
23 feb 202432,3933,6631,8033,1133,111.965.700
22 feb 202434,0234,9532,0732,4132,412.927.100
21 feb 202434,0036,4633,3333,4933,494.508.800
20 feb 202440,3740,9239,2540,3140,312.281.100
16 feb 202440,9741,9540,5740,9840,98854.600
15 feb 202441,0541,8740,8141,7441,741.245.300
14 feb 202440,7441,0340,1940,9340,93665.300
13 feb 202440,2141,3939,4139,9839,98944.600
12 feb 202441,9542,8841,3141,4241,42814.600
09 feb 202440,8842,1540,6242,0942,09996.800
08 feb 202439,3441,1039,1340,1540,15814.100
07 feb 202439,9140,1039,1339,5939,59389.900
06 feb 202439,2239,7038,9739,4639,46437.700
05 feb 202438,8939,1737,8638,9138,91786.100
02 feb 202437,3539,2237,2639,0739,07687.800
01 feb 202438,3038,8137,2637,3537,35779.000
31 gen 202438,2739,0837,6337,7737,77800.300
30 gen 202440,4840,4838,5838,9438,94953.300
29 gen 202438,7840,6138,7540,5140,51882.300
26 gen 202437,4339,5437,3038,7538,75829.700
25 gen 202437,4938,1237,1637,3037,30546.300
24 gen 202438,0838,2636,9037,0937,09486.000
23 gen 202438,5538,5537,2137,4237,42675.400
22 gen 202437,8438,9437,4338,0038,00781.100
19 gen 202438,2638,3037,3837,4737,47975.800
18 gen 202439,3039,3037,5338,0438,04932.800
17 gen 202438,1238,8837,3838,6538,651.094.900
16 gen 202438,8539,3338,3938,6838,68848.000
12 gen 202439,9641,0039,3339,4939,49585.400
11 gen 202439,3040,4338,5740,2440,24840.000
10 gen 202439,4440,3439,1339,4639,46453.800
09 gen 202438,5339,3838,5339,2639,26490.700
08 gen 202437,7239,3037,7239,0339,03626.600
05 gen 202437,1138,0837,1137,3537,35604.300
04 gen 202436,8937,5436,7137,0537,05785.700
03 gen 202437,5638,4237,0537,2837,281.064.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...