Golden Energy Power Ltd (TLV:GLDE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 252.20
+1.20 (0.48%)
At close: Apr 28, 2026
Golden Energy Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 251.00 | 252.30 | 252.00 | 252.20 | 252.20 | 0.48% | 2,450 |
| Apr 27, 2026 | 256.90 | 256.90 | 250.00 | 251.00 | 251.00 | -2.30% | 4,135 |
| Apr 24, 2026 | 258.50 | 252.00 | 252.00 | 256.90 | 256.90 | -0.62% | 190 |
| Apr 23, 2026 | 258.50 | 258.40 | 258.40 | 258.50 | 258.50 | - | 190 |
| Apr 17, 2026 | 258.10 | 259.30 | 258.10 | 258.50 | 258.50 | 0.15% | 463 |
| Apr 16, 2026 | 267.40 | 262.10 | 256.70 | 258.10 | 258.10 | -3.48% | 7,166 |
| Apr 15, 2026 | 279.70 | 275.00 | 256.00 | 267.40 | 267.40 | -4.40% | 7,712 |
| Apr 14, 2026 | 279.40 | 280.50 | 272.00 | 279.70 | 279.70 | 0.11% | 9,438 |
| Apr 13, 2026 | 284.80 | 287.90 | 278.90 | 279.40 | 279.40 | -1.90% | 7,625 |
| Apr 10, 2026 | 289.90 | 289.90 | 284.10 | 284.80 | 284.80 | -1.76% | 1,497 |
| Apr 9, 2026 | 265.50 | 290.00 | 265.50 | 289.90 | 289.90 | 9.19% | 48,790 |
| Apr 6, 2026 | 265.10 | 265.50 | 265.50 | 265.50 | 265.50 | 0.15% | 2,042 |
| Apr 3, 2026 | 263.70 | 265.80 | 255.00 | 265.10 | 265.10 | 0.53% | 5,225 |
| Mar 31, 2026 | 264.20 | 265.50 | 254.50 | 263.70 | 263.70 | -0.19% | 6,221 |
| Mar 30, 2026 | 277.90 | 272.20 | 250.00 | 264.20 | 264.20 | -4.93% | 47,049 |
| Mar 27, 2026 | 283.60 | 283.00 | 277.00 | 277.90 | 277.90 | -2.01% | 21,514 |
| Mar 26, 2026 | 286.90 | 289.90 | 281.20 | 283.60 | 283.60 | -1.15% | 3,831 |
| Mar 25, 2026 | 285.70 | 289.50 | 285.70 | 286.90 | 286.90 | 0.42% | 5,713 |
| Mar 24, 2026 | 299.70 | 295.00 | 269.70 | 285.70 | 285.70 | -4.67% | 46,910 |
| Mar 23, 2026 | 307.20 | 307.20 | 285.00 | 299.70 | 299.70 | -2.44% | 3,256 |
| Mar 20, 2026 | 292.80 | 330.00 | 292.80 | 307.20 | 307.20 | 4.92% | 105,020 |
| Mar 19, 2026 | 284.90 | 315.00 | 273.50 | 292.80 | 292.80 | 2.77% | 37,245 |
| Mar 18, 2026 | 280.20 | 321.30 | 275.80 | 284.90 | 284.90 | 1.68% | 53,657 |
| Mar 17, 2026 | 261.60 | 299.00 | 261.00 | 280.20 | 280.20 | 7.32% | 23,133 |
| Mar 16, 2026 | 265.00 | 265.00 | 250.00 | 261.10 | 261.10 | -1.43% | 25,326 |
| Mar 13, 2026 | 255.30 | 277.00 | 257.00 | 264.90 | 264.90 | 3.76% | 9,647 |
| Mar 12, 2026 | 263.20 | 263.10 | 251.80 | 255.30 | 255.30 | -3.00% | 728 |
| Mar 11, 2026 | 273.70 | 273.70 | 246.90 | 263.20 | 263.20 | -3.84% | 11,010 |
| Mar 10, 2026 | 274.70 | 279.00 | 269.00 | 273.70 | 273.70 | -0.36% | 3,580 |
| Mar 9, 2026 | 279.00 | 279.00 | 272.80 | 274.70 | 274.70 | -0.79% | 22,565 |
| Mar 6, 2026 | 295.60 | 299.00 | 274.90 | 276.90 | 276.90 | -6.33% | 21,245 |
| Mar 5, 2026 | 289.80 | 299.00 | 289.80 | 295.60 | 295.60 | 2.00% | 17,421 |
| Mar 4, 2026 | 289.00 | 290.70 | 289.00 | 289.80 | 289.80 | 0.28% | 3,508 |
| Mar 2, 2026 | 303.40 | 303.40 | 280.00 | 289.00 | 289.00 | -4.75% | 15,210 |
| Feb 27, 2026 | 301.50 | 307.50 | 290.60 | 303.40 | 303.40 | 0.63% | 8,469 |
| Feb 26, 2026 | 302.90 | 311.20 | 297.00 | 301.50 | 301.50 | -0.46% | 6,817 |
| Feb 25, 2026 | 312.00 | 312.00 | 293.00 | 302.90 | 302.90 | 0.07% | 15,327 |
| Feb 24, 2026 | 299.90 | 306.00 | 299.80 | 302.70 | 302.70 | 2.47% | 14,781 |
| Feb 23, 2026 | 289.80 | 299.90 | 286.00 | 295.40 | 295.40 | 4.01% | 8,954 |
| Feb 20, 2026 | 278.30 | 290.00 | 275.80 | 284.00 | 284.00 | 2.05% | 7,400 |
| Feb 19, 2026 | 286.10 | 290.00 | 275.20 | 278.30 | 278.30 | -1.66% | 28,906 |
| Feb 18, 2026 | 275.20 | 286.00 | 270.00 | 283.00 | 283.00 | 2.83% | 24,678 |
| Feb 17, 2026 | 258.00 | 283.30 | 258.00 | 275.20 | 275.20 | -1.18% | 49,637 |
| Feb 16, 2026 | 276.20 | 283.60 | 275.00 | 278.50 | 278.50 | 0.83% | 13,450 |
| Feb 13, 2026 | 280.20 | 279.90 | 273.10 | 276.20 | 276.20 | -1.43% | 2,297 |
| Feb 12, 2026 | 282.00 | 286.10 | 270.00 | 280.20 | 280.20 | -0.64% | 20,789 |
| Feb 11, 2026 | 274.30 | 286.10 | 274.30 | 282.00 | 282.00 | 2.81% | 12,435 |
| Feb 10, 2026 | 273.50 | 286.10 | 270.00 | 274.30 | 274.30 | 0.29% | 17,535 |
| Feb 9, 2026 | 266.60 | 283.40 | 266.60 | 273.50 | 273.50 | 2.78% | 34,692 |
| Feb 6, 2026 | 280.00 | 280.00 | 265.00 | 266.10 | 266.10 | -7.15% | 40,228 |
| Feb 5, 2026 | 314.00 | 314.10 | 275.00 | 286.60 | 286.60 | -8.76% | 29,528 |
| Feb 4, 2026 | 269.90 | 330.00 | 269.90 | 314.10 | 314.10 | 19.98% | 206,202 |
| Feb 3, 2026 | 270.30 | 270.30 | 257.00 | 261.80 | 261.80 | -3.14% | 30,793 |
| Feb 2, 2026 | 273.00 | 273.00 | 268.10 | 270.30 | 270.30 | -0.99% | 8,747 |
| Jan 30, 2026 | 293.40 | 288.00 | 268.40 | 273.00 | 273.00 | -6.95% | 24,896 |
| Jan 29, 2026 | 299.80 | 341.00 | 287.00 | 293.40 | 293.40 | -4.12% | 61,730 |
| Jan 28, 2026 | 285.30 | 337.90 | 280.00 | 306.00 | 306.00 | 7.26% | 129,516 |
| Jan 27, 2026 | 295.70 | 295.70 | 281.00 | 285.30 | 285.30 | -3.52% | 26,798 |
| Jan 26, 2026 | 322.50 | 315.90 | 284.00 | 295.70 | 295.70 | -8.31% | 80,655 |
| Jan 23, 2026 | 335.00 | 335.00 | 320.00 | 322.50 | 322.50 | -3.85% | 11,058 |
| Jan 22, 2026 | 335.00 | 344.00 | 325.00 | 335.40 | 335.40 | 2.54% | 20,433 |
| Jan 21, 2026 | 341.10 | 349.60 | 325.00 | 327.10 | 327.10 | -3.62% | 35,467 |
| Jan 20, 2026 | 343.30 | 350.00 | 331.00 | 339.40 | 339.40 | -1.14% | 20,882 |
| Jan 19, 2026 | 389.00 | 389.00 | 320.10 | 343.30 | 343.30 | -11.75% | 94,126 |
| Jan 16, 2026 | 397.00 | 400.00 | 378.20 | 389.00 | 389.00 | -0.23% | 35,815 |
| Jan 15, 2026 | 374.00 | 400.00 | 360.20 | 389.90 | 389.90 | 4.25% | 82,547 |
| Jan 14, 2026 | 383.80 | 383.80 | 363.00 | 374.00 | 374.00 | -2.55% | 81,870 |
| Jan 13, 2026 | 352.90 | 390.00 | 340.20 | 383.80 | 383.80 | 17.08% | 198,859 |
| Jan 12, 2026 | 276.90 | 342.00 | 276.90 | 327.80 | 327.80 | 29.16% | 269,397 |
| Jan 9, 2026 | 235.40 | 260.40 | 235.40 | 253.80 | 253.80 | 2.75% | 67,197 |
| Jan 8, 2026 | 209.30 | 250.00 | 213.60 | 247.00 | 247.00 | 18.01% | 90,667 |
| Jan 7, 2026 | 206.10 | 217.50 | 205.00 | 209.30 | 209.30 | 1.55% | 30,871 |
| Jan 6, 2026 | 207.50 | 211.00 | 202.10 | 206.10 | 206.10 | -0.67% | 16,758 |
| Jan 5, 2026 | 205.50 | 214.70 | 202.10 | 207.50 | 207.50 | 0.63% | 19,310 |
| Jan 1, 2026 | 205.60 | 208.00 | 198.00 | 206.20 | 206.20 | 0.29% | 9,237 |
| Dec 31, 2025 | 213.40 | 212.00 | 202.00 | 205.60 | 205.60 | -3.66% | 27,385 |
| Dec 30, 2025 | 221.00 | 222.00 | 210.00 | 213.40 | 213.40 | -3.44% | 24,778 |
| Dec 29, 2025 | 220.80 | 229.70 | 218.10 | 221.00 | 221.00 | -3.79% | 17,981 |
| Dec 28, 2025 | 235.50 | 233.90 | 224.30 | 229.70 | 229.70 | -2.46% | 19,514 |
| Dec 25, 2025 | 231.90 | 236.70 | 231.80 | 235.50 | 235.50 | 1.55% | 5,611 |
| Dec 24, 2025 | 250.00 | 250.00 | 225.10 | 231.90 | 231.90 | -4.45% | 48,383 |
| Dec 23, 2025 | 248.00 | 246.00 | 234.60 | 242.70 | 242.70 | -2.14% | 14,413 |
| Dec 22, 2025 | 244.50 | 250.00 | 244.50 | 248.00 | 248.00 | -0.60% | 7,712 |
| Dec 21, 2025 | 244.50 | 250.00 | 244.50 | 249.50 | 249.50 | 2.04% | 1,682 |
| Dec 18, 2025 | 247.00 | 247.00 | 242.00 | 244.50 | 244.50 | -2.12% | 6,448 |
| Dec 17, 2025 | 238.30 | 260.50 | 233.40 | 249.80 | 249.80 | 4.83% | 16,816 |
| Dec 16, 2025 | 245.10 | 240.50 | 233.00 | 238.30 | 238.30 | -2.77% | 4,671 |
| Dec 15, 2025 | 250.40 | 245.30 | 245.00 | 245.10 | 245.10 | -2.12% | 2,400 |
| Dec 11, 2025 | 246.30 | 264.00 | 246.30 | 250.40 | 250.40 | 1.66% | 7,752 |
| Dec 10, 2025 | 248.80 | 248.60 | 240.00 | 246.30 | 246.30 | -1.00% | 1,083 |
| Dec 9, 2025 | 256.00 | 263.50 | 240.10 | 248.80 | 248.80 | -2.81% | 59,078 |
| Dec 8, 2025 | 258.80 | 263.80 | 253.50 | 256.00 | 256.00 | -1.08% | 1,568 |
| Dec 7, 2025 | 260.00 | 260.00 | 251.10 | 258.80 | 258.80 | -0.46% | 8,201 |
| 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 |