Golden Energy Power Ltd (TLV:GLDE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 260.00
+4.40 (1.72%)
At close: Dec 4, 2025
Golden Energy Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 255.60 | 260.00 | 247.00 | 260.00 | 260.00 | 1.72% | 39,902 |
| Dec 3, 2025 | 257.80 | 259.10 | 252.00 | 255.60 | 255.60 | -0.85% | 4,222 |
| Dec 2, 2025 | 261.00 | 261.00 | 243.00 | 257.80 | 257.80 | -1.23% | 11,349 |
| Dec 1, 2025 | 246.80 | 272.00 | 256.70 | 261.00 | 261.00 | 5.75% | 18,701 |
| Nov 30, 2025 | 242.50 | 248.00 | 242.50 | 246.80 | 246.80 | 1.77% | 5,653 |
| Nov 27, 2025 | 242.10 | 243.30 | 240.00 | 242.50 | 242.50 | 0.17% | 3,900 |
| Nov 26, 2025 | 252.70 | 255.00 | 230.00 | 242.10 | 242.10 | -4.19% | 7,712 |
| Nov 25, 2025 | 258.00 | 259.20 | 241.00 | 252.70 | 252.70 | -1.44% | 14,333 |
| Nov 24, 2025 | 270.50 | 271.90 | 250.00 | 256.40 | 256.40 | -5.21% | 24,823 |
| Nov 23, 2025 | 281.40 | 281.40 | 270.00 | 270.50 | 270.50 | -3.87% | 17,224 |
| Nov 20, 2025 | 281.00 | 287.80 | 276.00 | 281.40 | 281.40 | -1.75% | 3,858 |
| Nov 19, 2025 | 286.40 | 292.10 | 277.10 | 286.40 | 286.40 | - | 21,402 |
| Nov 18, 2025 | 289.00 | 299.00 | 280.00 | 286.40 | 286.40 | -0.42% | 39,174 |
| Nov 17, 2025 | 335.10 | 336.60 | 286.00 | 287.60 | 287.60 | -14.56% | 147,788 |
| Nov 16, 2025 | 316.50 | 340.10 | 313.00 | 336.60 | 336.60 | 6.35% | 25,090 |
| Nov 13, 2025 | 325.20 | 317.80 | 311.80 | 316.50 | 316.50 | -2.68% | 6,045 |
| Nov 12, 2025 | 318.20 | 337.20 | 316.00 | 325.20 | 325.20 | 2.20% | 5,765 |
| Nov 11, 2025 | 330.00 | 330.00 | 310.00 | 318.20 | 318.20 | -1.21% | 9,034 |
| Nov 10, 2025 | 280.80 | 330.00 | 280.50 | 322.10 | 322.10 | 14.42% | 78,001 |
| Nov 9, 2025 | 297.20 | 291.10 | 275.20 | 281.50 | 281.50 | -5.28% | 15,196 |
| Nov 6, 2025 | 318.90 | 323.50 | 290.00 | 297.20 | 297.20 | -6.80% | 40,131 |
| Nov 5, 2025 | 310.00 | 369.00 | 309.00 | 318.90 | 318.90 | 3.30% | 75,810 |
| Nov 4, 2025 | 333.60 | 333.60 | 300.00 | 308.70 | 308.70 | -7.46% | 21,811 |
| Nov 3, 2025 | 336.50 | 367.90 | 324.70 | 333.60 | 333.60 | -0.86% | 7,492 |
| Nov 2, 2025 | 323.50 | 357.10 | 323.50 | 336.50 | 336.50 | 4.02% | 6,508 |
| Oct 30, 2025 | 325.90 | 329.00 | 300.00 | 323.50 | 323.50 | -0.74% | 36,372 |
| Oct 29, 2025 | 324.30 | 325.90 | 325.90 | 325.90 | 325.90 | 0.49% | 2,324 |
| Oct 28, 2025 | 345.40 | 340.00 | 313.10 | 324.30 | 324.30 | -6.11% | 16,396 |
| Oct 27, 2025 | 340.60 | 356.00 | 333.60 | 345.40 | 345.40 | 1.41% | 18,346 |
| Oct 26, 2025 | 346.50 | 346.50 | 328.00 | 340.60 | 340.60 | -2.10% | 4,651 |
| Oct 23, 2025 | 353.80 | 346.60 | 345.00 | 347.90 | 347.90 | -1.67% | 435 |
| Oct 22, 2025 | 355.70 | 357.50 | 342.40 | 353.80 | 353.80 | -0.53% | 956 |
| Oct 21, 2025 | 360.50 | 356.00 | 355.20 | 355.70 | 355.70 | -1.33% | 4,975 |
| Oct 20, 2025 | 357.00 | 370.50 | 357.00 | 360.50 | 360.50 | 2.50% | 5,207 |
| Oct 19, 2025 | 361.20 | 361.20 | 350.10 | 351.70 | 351.70 | -2.63% | 16,976 |
| Oct 16, 2025 | 359.00 | 367.00 | 359.00 | 361.20 | 361.20 | -5.35% | 4,292 |
| Oct 15, 2025 | 382.70 | 394.90 | 366.00 | 381.60 | 381.60 | -0.29% | 6,994 |
| Oct 12, 2025 | 343.80 | 394.00 | 336.90 | 382.70 | 382.70 | 11.31% | 29,870 |
| Oct 9, 2025 | 343.00 | 365.60 | 325.60 | 343.80 | 343.80 | 0.09% | 22,746 |
| Oct 8, 2025 | 328.40 | 368.60 | 325.00 | 343.50 | 343.50 | 4.60% | 5,313 |
| Oct 5, 2025 | 320.00 | 337.90 | 320.00 | 328.40 | 328.40 | 0.55% | 14,811 |
| Sep 30, 2025 | 316.60 | 340.00 | 320.00 | 326.60 | 326.60 | 3.16% | 24,335 |
| Sep 29, 2025 | 316.50 | 325.00 | 314.00 | 316.60 | 316.60 | -2.01% | 12,002 |
| Sep 28, 2025 | 314.20 | 325.00 | 317.30 | 323.10 | 323.10 | 2.83% | 14,430 |
| Sep 25, 2025 | 332.90 | 334.60 | 301.30 | 314.20 | 314.20 | -5.62% | 23,531 |
| Sep 21, 2025 | 344.00 | 344.00 | 330.00 | 332.90 | 332.90 | -3.23% | 4,125 |
| Sep 18, 2025 | 344.30 | 350.00 | 342.00 | 344.00 | 344.00 | -0.09% | 2,216 |
| Sep 17, 2025 | 355.20 | 357.00 | 325.00 | 344.30 | 344.30 | -3.07% | 7,201 |
| Sep 16, 2025 | 357.60 | 364.80 | 345.00 | 355.20 | 355.20 | -0.67% | 5,227 |
| Sep 15, 2025 | 374.60 | 374.60 | 353.00 | 357.60 | 357.60 | -3.01% | 10,440 |
| Sep 14, 2025 | 364.50 | 375.50 | 363.50 | 368.70 | 368.70 | -1.50% | 6,494 |
| Sep 11, 2025 | 371.80 | 385.30 | 370.00 | 374.30 | 374.30 | 0.67% | 7,729 |
| Sep 10, 2025 | 364.20 | 386.00 | 364.50 | 371.80 | 371.80 | 2.09% | 32,442 |
| Sep 9, 2025 | 373.00 | 380.60 | 357.00 | 364.20 | 364.20 | -2.36% | 14,475 |
| Sep 8, 2025 | 392.00 | 410.00 | 370.00 | 373.00 | 373.00 | 6.42% | 60,386 |
| Sep 7, 2025 | 349.50 | 355.00 | 345.00 | 350.50 | 350.50 | 0.29% | 8,464 |
| Sep 4, 2025 | 345.00 | 360.00 | 340.00 | 349.50 | 349.50 | -5.52% | 51,957 |
| Sep 3, 2025 | 376.30 | 376.30 | 355.00 | 369.90 | 369.90 | -1.70% | 18,838 |
| Sep 2, 2025 | 400.30 | 390.10 | 360.00 | 376.30 | 376.30 | -6.00% | 20,804 |
| Sep 1, 2025 | 401.30 | 401.30 | 390.00 | 400.30 | 400.30 | -0.25% | 11,156 |
| Aug 31, 2025 | 400.00 | 405.40 | 395.00 | 401.30 | 401.30 | -6.33% | 5,896 |
| Aug 28, 2025 | 428.60 | 428.60 | 428.00 | 428.40 | 428.40 | -0.05% | 269 |
| Aug 27, 2025 | 428.60 | 428.60 | 428.60 | 428.60 | 428.60 | - | 577 |
| Aug 26, 2025 | 419.50 | 449.20 | 415.00 | 428.60 | 428.60 | 2.17% | 3,877 |
| Aug 25, 2025 | 414.70 | 419.50 | 419.50 | 419.50 | 419.50 | 1.16% | 1,380 |
| Aug 24, 2025 | 412.00 | 419.50 | 412.10 | 414.70 | 414.70 | 0.66% | 1,446 |
| Aug 21, 2025 | 427.10 | 420.00 | 406.00 | 412.00 | 412.00 | -3.54% | 2,899 |
| Aug 20, 2025 | 430.40 | 430.40 | 425.00 | 427.10 | 427.10 | 1.26% | 434 |
| Aug 19, 2025 | 426.10 | 417.10 | 417.10 | 421.80 | 421.80 | -1.01% | 237 |
| Aug 18, 2025 | 426.40 | 426.40 | 424.90 | 426.10 | 426.10 | -0.07% | 101 |
| Aug 17, 2025 | 426.10 | 432.50 | 426.10 | 426.40 | 426.40 | 0.07% | 6,546 |
| Aug 14, 2025 | 418.10 | 440.00 | 423.80 | 426.10 | 426.10 | 1.91% | 5,784 |
| Aug 13, 2025 | 412.20 | 449.20 | 412.20 | 418.10 | 418.10 | 1.43% | 8,569 |
| Aug 12, 2025 | 406.00 | 416.00 | 406.00 | 412.20 | 412.20 | 2.33% | 5,344 |
| Aug 11, 2025 | 400.00 | 422.00 | 400.00 | 402.80 | 402.80 | -4.28% | 10,064 |
| Aug 10, 2025 | 399.90 | 422.00 | 401.90 | 420.80 | 420.80 | 5.23% | 18,028 |
| Aug 7, 2025 | 400.00 | 400.00 | 399.90 | 399.90 | 399.90 | -0.03% | 13,824 |
| Aug 6, 2025 | 406.50 | 400.00 | 400.00 | 400.00 | 400.00 | -1.60% | 900 |
| Aug 5, 2025 | 402.00 | 422.00 | 400.00 | 406.50 | 406.50 | 1.12% | 9,712 |
| Aug 4, 2025 | 428.10 | 425.00 | 402.00 | 402.00 | 402.00 | -6.10% | 10,195 |
| Jul 31, 2025 | 432.50 | 434.10 | 420.00 | 428.10 | 428.10 | -1.02% | 6,540 |
| Jul 30, 2025 | 434.00 | 445.00 | 425.00 | 432.50 | 432.50 | -0.35% | 11,055 |
| Jul 29, 2025 | 451.70 | 451.70 | 400.00 | 434.00 | 434.00 | -5.86% | 52,681 |
| Jul 28, 2025 | 460.30 | 475.00 | 459.90 | 461.00 | 461.00 | 0.15% | 8,910 |
| Jul 27, 2025 | 469.90 | 470.00 | 451.00 | 460.30 | 460.30 | -2.04% | 3,145 |
| Jul 24, 2025 | 463.60 | 473.00 | 461.00 | 469.90 | 469.90 | 1.36% | 768 |
| Jul 23, 2025 | 452.00 | 470.00 | 452.00 | 463.60 | 463.60 | 4.65% | 2,693 |
| Jul 22, 2025 | 444.40 | 444.40 | 440.00 | 443.00 | 443.00 | -0.32% | 12,845 |
| Jul 21, 2025 | 471.00 | 473.90 | 437.00 | 444.40 | 444.40 | -5.65% | 57,860 |
| Jul 20, 2025 | 495.80 | 486.20 | 452.00 | 471.00 | 471.00 | -5.00% | 28,258 |
| Jul 17, 2025 | 510.10 | 499.90 | 495.00 | 495.80 | 495.80 | -2.80% | 1,195 |
| Jul 16, 2025 | 507.20 | 515.00 | 510.00 | 510.10 | 510.10 | 0.57% | 5,578 |
| Jul 15, 2025 | 478.20 | 512.80 | 478.80 | 507.20 | 507.20 | 6.06% | 11,101 |
| Jul 14, 2025 | 495.50 | 495.50 | 442.00 | 478.20 | 478.20 | -3.49% | 22,967 |
| Jul 13, 2025 | 509.20 | 505.00 | 495.00 | 495.50 | 495.50 | -2.69% | 7,801 |
| Jul 10, 2025 | 514.60 | 515.00 | 505.00 | 509.20 | 509.20 | -1.05% | 21,305 |
| Jul 9, 2025 | 486.00 | 517.40 | 486.00 | 514.60 | 514.60 | 3.75% | 15,989 |
| Jul 8, 2025 | 511.30 | 511.30 | 491.00 | 496.00 | 496.00 | -2.99% | 45,366 |
| Jul 7, 2025 | 483.70 | 518.90 | 483.70 | 511.30 | 511.30 | 5.71% | 56,830 |
| Jul 6, 2025 | 470.20 | 490.00 | 466.00 | 483.70 | 483.70 | 1.75% | 28,779 |