Skip to main content
Golden Energy Power Ltd (TLV:GLDE)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
274.70
-2.20 (-0.79%)
At close: Mar 9, 2026

Golden Energy Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026295.60299.00274.90276.90276.90-6.33%21,245
Mar 5, 2026289.80299.00289.80295.60295.602.00%17,421
Mar 4, 2026289.00290.70289.00289.80289.800.28%3,508
Mar 2, 2026303.40303.40280.00289.00289.00-4.75%15,210
Feb 27, 2026301.50307.50290.60303.40303.400.63%8,469
Feb 26, 2026302.90311.20297.00301.50301.50-0.46%6,817
Feb 25, 2026312.00312.00293.00302.90302.900.07%15,327
Feb 24, 2026299.90306.00299.80302.70302.702.47%14,781
Feb 23, 2026289.80299.90286.00295.40295.404.01%8,954
Feb 20, 2026278.30290.00275.80284.00284.002.05%7,400
Feb 19, 2026286.10290.00275.20278.30278.30-1.66%28,906
Feb 18, 2026275.20286.00270.00283.00283.002.83%24,678
Feb 17, 2026258.00283.30258.00275.20275.20-1.18%49,637
Feb 16, 2026276.20283.60275.00278.50278.500.83%13,450
Feb 13, 2026280.20279.90273.10276.20276.20-1.43%2,297
Feb 12, 2026282.00286.10270.00280.20280.20-0.64%20,789
Feb 11, 2026274.30286.10274.30282.00282.002.81%12,435
Feb 10, 2026273.50286.10270.00274.30274.300.29%17,535
Feb 9, 2026266.60283.40266.60273.50273.502.78%34,692
Feb 6, 2026280.00280.00265.00266.10266.10-7.15%40,228
Feb 5, 2026314.00314.10275.00286.60286.60-8.76%29,528
Feb 4, 2026269.90330.00269.90314.10314.1019.98%206,202
Feb 3, 2026270.30270.30257.00261.80261.80-3.14%30,793
Feb 2, 2026273.00273.00268.10270.30270.30-0.99%8,747
Jan 30, 2026293.40288.00268.40273.00273.00-6.95%24,896
Jan 29, 2026299.80341.00287.00293.40293.40-4.12%61,730
Jan 28, 2026285.30337.90280.00306.00306.007.26%129,516
Jan 27, 2026295.70295.70281.00285.30285.30-3.52%26,798
Jan 26, 2026322.50315.90284.00295.70295.70-8.31%80,655
Jan 23, 2026335.00335.00320.00322.50322.50-3.85%11,058
Jan 22, 2026335.00344.00325.00335.40335.402.54%20,433
Jan 21, 2026341.10349.60325.00327.10327.10-3.62%35,467
Jan 20, 2026343.30350.00331.00339.40339.40-1.14%20,882
Jan 19, 2026389.00389.00320.10343.30343.30-11.75%94,126
Jan 16, 2026397.00400.00378.20389.00389.00-0.23%35,815
Jan 15, 2026374.00400.00360.20389.90389.904.25%82,547
Jan 14, 2026383.80383.80363.00374.00374.00-2.55%81,870
Jan 13, 2026352.90390.00340.20383.80383.8017.08%198,859
Jan 12, 2026276.90342.00276.90327.80327.8029.16%269,397
Jan 9, 2026235.40260.40235.40253.80253.802.75%67,197
Jan 8, 2026209.30250.00213.60247.00247.0018.01%90,667
Jan 7, 2026206.10217.50205.00209.30209.301.55%30,871
Jan 6, 2026207.50211.00202.10206.10206.10-0.67%16,758
Jan 5, 2026205.50214.70202.10207.50207.500.63%19,310
Jan 1, 2026205.60208.00198.00206.20206.200.29%9,237
Dec 31, 2025213.40212.00202.00205.60205.60-3.66%27,385
Dec 30, 2025221.00222.00210.00213.40213.40-3.44%24,778
Dec 29, 2025220.80229.70218.10221.00221.00-3.79%17,981
Dec 28, 2025235.50233.90224.30229.70229.70-2.46%19,514
Dec 25, 2025231.90236.70231.80235.50235.501.55%5,611
Dec 24, 2025250.00250.00225.10231.90231.90-4.45%48,383
Dec 23, 2025248.00246.00234.60242.70242.70-2.14%14,413
Dec 22, 2025244.50250.00244.50248.00248.00-0.60%7,712
Dec 21, 2025244.50250.00244.50249.50249.502.04%1,682
Dec 18, 2025247.00247.00242.00244.50244.50-2.12%6,448
Dec 17, 2025238.30260.50233.40249.80249.804.83%16,816
Dec 16, 2025245.10240.50233.00238.30238.30-2.77%4,671
Dec 15, 2025250.40245.30245.00245.10245.10-2.12%2,400
Dec 11, 2025246.30264.00246.30250.40250.401.66%7,752
Dec 10, 2025248.80248.60240.00246.30246.30-1.00%1,083
Dec 9, 2025256.00263.50240.10248.80248.80-2.81%59,078
Dec 8, 2025258.80263.80253.50256.00256.00-1.08%1,568
Dec 7, 2025260.00260.00251.10258.80258.80-0.46%8,201
Dec 4, 2025255.60260.00247.00260.00260.001.72%39,902
Dec 3, 2025257.80259.10252.00255.60255.60-0.85%4,222
Dec 2, 2025261.00261.00243.00257.80257.80-1.23%11,349
Dec 1, 2025246.80272.00256.70261.00261.005.75%18,701
Nov 30, 2025242.50248.00242.50246.80246.801.77%5,653
Nov 27, 2025242.10243.30240.00242.50242.500.17%3,900
Nov 26, 2025252.70255.00230.00242.10242.10-4.19%7,712
Nov 25, 2025258.00259.20241.00252.70252.70-1.44%14,333
Nov 24, 2025270.50271.90250.00256.40256.40-5.21%24,823
Nov 23, 2025281.40281.40270.00270.50270.50-3.87%17,224
Nov 20, 2025281.00287.80276.00281.40281.40-1.75%3,858
Nov 19, 2025286.40292.10277.10286.40286.40-21,402
Nov 18, 2025289.00299.00280.00286.40286.40-0.42%39,174
Nov 17, 2025335.10336.60286.00287.60287.60-14.56%147,788
Nov 16, 2025316.50340.10313.00336.60336.606.35%25,090
Nov 13, 2025325.20317.80311.80316.50316.50-2.68%6,045
Nov 12, 2025318.20337.20316.00325.20325.202.20%5,765
Nov 11, 2025330.00330.00310.00318.20318.20-1.21%9,034
Nov 10, 2025280.80330.00280.50322.10322.1014.42%78,001
Nov 9, 2025297.20291.10275.20281.50281.50-5.28%15,196
Nov 6, 2025318.90323.50290.00297.20297.20-6.80%40,131
Nov 5, 2025310.00369.00309.00318.90318.903.30%75,810
Nov 4, 2025333.60333.60300.00308.70308.70-7.46%21,811
Nov 3, 2025336.50367.90324.70333.60333.60-0.86%7,492
Nov 2, 2025323.50357.10323.50336.50336.504.02%6,508
Oct 30, 2025325.90329.00300.00323.50323.50-0.74%36,372
Oct 29, 2025324.30325.90325.90325.90325.900.49%2,324
Oct 28, 2025345.40340.00313.10324.30324.30-6.11%16,396
Oct 27, 2025340.60356.00333.60345.40345.401.41%18,346
Oct 26, 2025346.50346.50328.00340.60340.60-2.10%4,651
Oct 23, 2025353.80346.60345.00347.90347.90-1.67%435
Oct 22, 2025355.70357.50342.40353.80353.80-0.53%956
Oct 21, 2025360.50356.00355.20355.70355.70-1.33%4,975
Oct 20, 2025357.00370.50357.00360.50360.502.50%5,207
Oct 19, 2025361.20361.20350.10351.70351.70-2.63%16,976
Oct 16, 2025359.00367.00359.00361.20361.20-5.35%4,292
Oct 15, 2025382.70394.90366.00381.60381.60-0.29%6,994