Globrands Ltd. (TLV:GLRS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 50,710
-80 (-0.16%)
At close: Dec 4, 2025
Globrands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 50,790.00 | 51,620.00 | 50,530.00 | 50,710.00 | 50,710.00 | -0.16% | 204 |
| Dec 3, 2025 | 50,150.00 | 51,130.00 | 50,150.00 | 50,790.00 | 50,790.00 | -0.65% | 71 |
| Dec 2, 2025 | 50,140.00 | 51,590.00 | 50,030.00 | 51,120.00 | 50,149.94 | 1.95% | 222 |
| Dec 1, 2025 | 50,500.00 | 50,470.00 | 49,400.00 | 50,140.00 | 49,188.54 | -0.71% | 251 |
| Nov 30, 2025 | 50,600.00 | 50,600.00 | 50,450.00 | 50,500.00 | 49,541.71 | -0.20% | 124 |
| Nov 27, 2025 | 49,610.00 | 50,610.00 | 49,610.00 | 50,600.00 | 49,639.81 | 2.00% | 102 |
| Nov 26, 2025 | 49,930.00 | 50,530.00 | 48,990.00 | 49,610.00 | 48,668.60 | -0.64% | 203 |
| Nov 25, 2025 | 50,530.00 | 50,540.00 | 49,380.00 | 49,930.00 | 48,982.52 | -1.19% | 263 |
| Nov 24, 2025 | 49,560.00 | 51,500.00 | 50,210.00 | 50,530.00 | 49,571.14 | 1.96% | 202 |
| Nov 23, 2025 | 50,000.00 | 50,050.00 | 49,370.00 | 49,560.00 | 48,619.55 | -0.88% | 59 |
| Nov 20, 2025 | 49,850.00 | 50,200.00 | 49,840.00 | 50,000.00 | 49,051.20 | 0.30% | 265 |
| Nov 19, 2025 | 50,250.00 | 51,950.00 | 49,370.00 | 49,850.00 | 48,904.04 | -0.80% | 267 |
| Nov 18, 2025 | 51,970.00 | 51,260.00 | 49,370.00 | 50,250.00 | 49,296.45 | -3.31% | 186 |
| Nov 17, 2025 | 51,920.00 | 52,430.00 | 51,800.00 | 51,970.00 | 50,983.81 | 0.10% | 152 |
| Nov 16, 2025 | 51,370.00 | 52,990.00 | 50,990.00 | 51,920.00 | 50,934.76 | 1.07% | 226 |
| Nov 13, 2025 | 51,600.00 | 52,640.00 | 51,000.00 | 51,370.00 | 50,395.20 | -0.45% | 210 |
| Nov 12, 2025 | 51,140.00 | 51,780.00 | 50,990.00 | 51,600.00 | 50,620.83 | 0.90% | 59 |
| Nov 11, 2025 | 52,000.00 | 52,000.00 | 50,950.00 | 51,140.00 | 50,169.56 | 0.47% | 279 |
| Nov 10, 2025 | 52,320.00 | 51,080.00 | 50,620.00 | 50,900.00 | 49,934.12 | -2.71% | 62 |
| Nov 9, 2025 | 53,090.00 | 50,000.00 | 50,000.00 | 52,320.00 | 51,327.17 | -1.45% | 1 |
| Nov 6, 2025 | 51,000.00 | 53,200.00 | 51,000.00 | 53,090.00 | 52,082.56 | 1.03% | 261 |
| Nov 5, 2025 | 53,050.00 | 53,600.00 | 52,500.00 | 52,550.00 | 51,552.81 | -0.94% | 101 |
| Nov 4, 2025 | 53,240.00 | 53,500.00 | 52,980.00 | 53,050.00 | 52,043.32 | -0.36% | 74 |
| Nov 3, 2025 | 53,820.00 | 53,820.00 | 52,810.00 | 53,240.00 | 52,229.71 | -1.08% | 185 |
| Nov 2, 2025 | 53,800.00 | 54,000.00 | 53,390.00 | 53,820.00 | 52,798.71 | 0.67% | 148 |
| Oct 30, 2025 | 53,460.00 | 53,800.00 | 53,240.00 | 53,460.00 | 52,445.54 | - | 352 |
| Oct 29, 2025 | 52,690.00 | 53,570.00 | 53,020.00 | 53,460.00 | 52,445.54 | 1.46% | 27 |
| Oct 28, 2025 | 53,980.00 | 53,980.00 | 52,500.00 | 52,690.00 | 51,690.15 | -2.39% | 145 |
| Oct 27, 2025 | 53,200.00 | 54,000.00 | 53,200.00 | 53,980.00 | 52,955.67 | 1.18% | 211 |
| Oct 26, 2025 | 53,390.00 | 53,600.00 | 51,610.00 | 53,350.00 | 52,337.63 | -0.07% | 194 |
| Oct 23, 2025 | 53,190.00 | 54,000.00 | 53,020.00 | 53,390.00 | 52,376.87 | 0.38% | 235 |
| Oct 22, 2025 | 51,600.00 | 53,190.00 | 51,600.00 | 53,190.00 | 52,180.66 | 1.49% | 389 |
| Oct 21, 2025 | 53,000.00 | 53,000.00 | 51,250.00 | 52,410.00 | 51,415.46 | 2.22% | 344 |
| Oct 20, 2025 | 50,000.00 | 51,460.00 | 50,000.00 | 51,270.00 | 50,297.10 | 2.46% | 498 |
| Oct 19, 2025 | 50,460.00 | 50,500.00 | 49,790.00 | 50,040.00 | 49,090.44 | 0.79% | 107 |
| Oct 16, 2025 | 49,640.00 | 49,890.00 | 49,060.00 | 49,650.00 | 48,707.84 | 0.02% | 672 |
| Oct 15, 2025 | 48,750.00 | 50,030.00 | 48,750.00 | 49,640.00 | 48,698.03 | -0.52% | 498 |
| Oct 12, 2025 | 50,060.00 | 50,060.00 | 48,850.00 | 49,900.00 | 48,953.09 | -0.32% | 118 |
| Oct 9, 2025 | 50,050.00 | 51,830.00 | 49,150.00 | 50,060.00 | 49,110.06 | 0.02% | 645 |
| Oct 8, 2025 | 49,900.00 | 51,140.00 | 49,350.00 | 50,050.00 | 49,100.25 | 0.18% | 222 |
| Oct 5, 2025 | 50,000.00 | 50,550.00 | 49,650.00 | 49,960.00 | 49,011.96 | 2.38% | 252 |
| Sep 30, 2025 | 47,960.00 | 49,000.00 | 47,990.00 | 48,800.00 | 47,873.97 | 1.75% | 171 |
| Sep 29, 2025 | 47,940.00 | 48,250.00 | 47,820.00 | 47,960.00 | 47,049.91 | 0.04% | 97 |
| Sep 28, 2025 | 47,020.00 | 48,000.00 | 46,900.00 | 47,940.00 | 47,030.29 | 1.96% | 218 |
| Sep 25, 2025 | 47,560.00 | 47,990.00 | 46,550.00 | 47,020.00 | 46,127.75 | 0.11% | 291 |
| Sep 21, 2025 | 47,720.00 | 47,610.00 | 46,400.00 | 46,970.00 | 46,078.69 | -1.57% | 247 |
| Sep 18, 2025 | 47,640.00 | 47,860.00 | 47,590.00 | 47,720.00 | 46,814.46 | 0.17% | 307 |
| Sep 17, 2025 | 47,980.00 | 47,890.00 | 47,500.00 | 47,640.00 | 46,735.98 | -0.71% | 54 |
| Sep 16, 2025 | 48,570.00 | 48,800.00 | 47,570.00 | 47,980.00 | 47,069.53 | -0.93% | 212 |
| Sep 15, 2025 | 49,300.00 | 50,100.00 | 48,100.00 | 48,430.00 | 47,510.99 | -1.76% | 184 |
| Sep 14, 2025 | 49,520.00 | 50,400.00 | 49,000.00 | 49,300.00 | 48,364.48 | -0.44% | 164 |
| Sep 11, 2025 | 49,250.00 | 50,460.00 | 48,100.00 | 49,520.00 | 48,580.30 | 0.88% | 199 |
| Sep 10, 2025 | 49,100.00 | 49,100.00 | 48,990.00 | 49,090.00 | 48,158.46 | -0.12% | 201 |
| Sep 9, 2025 | 50,030.00 | 50,040.00 | 49,050.00 | 49,150.00 | 48,217.33 | -0.79% | 580 |
| Sep 8, 2025 | 49,960.00 | 50,460.00 | 49,000.00 | 49,540.00 | 48,599.93 | -0.84% | 330 |
| Sep 7, 2025 | 50,000.00 | 50,300.00 | 49,120.00 | 49,960.00 | 49,011.96 | -0.08% | 192 |
| Sep 4, 2025 | 49,970.00 | 50,310.00 | 49,970.00 | 50,000.00 | 49,051.20 | 0.06% | 73 |
| Sep 3, 2025 | 49,850.00 | 50,000.00 | 49,500.00 | 49,970.00 | 49,021.77 | 0.24% | 366 |
| Sep 2, 2025 | 53,070.00 | 53,070.00 | 49,350.00 | 49,850.00 | 48,904.04 | -1.85% | 466 |
| Sep 1, 2025 | 56,990.00 | 56,990.00 | 50,260.00 | 50,790.00 | 49,826.21 | -0.45% | 175 |
| Aug 31, 2025 | 50,820.00 | 51,240.00 | 50,820.00 | 51,020.00 | 50,051.84 | 0.39% | 31 |
| Aug 28, 2025 | 51,350.00 | 51,350.00 | 50,040.00 | 50,820.00 | 49,855.64 | -1.03% | 166 |
| Aug 27, 2025 | 51,590.00 | 51,520.00 | 50,700.00 | 51,350.00 | 50,375.58 | -0.47% | 12 |
| Aug 26, 2025 | 56,510.00 | 56,510.00 | 51,460.00 | 51,590.00 | 50,611.02 | -0.77% | 148 |
| Aug 25, 2025 | 51,910.00 | 52,980.00 | 51,510.00 | 51,990.00 | 51,003.43 | 0.15% | 95 |
| Aug 24, 2025 | 52,000.00 | 52,490.00 | 51,500.00 | 51,910.00 | 50,924.95 | -0.17% | 497 |
| Aug 21, 2025 | 53,480.00 | 53,480.00 | 51,090.00 | 52,000.00 | 51,013.24 | -3.40% | 162 |
| Aug 20, 2025 | 54,800.00 | 54,800.00 | 53,480.00 | 53,830.00 | 52,808.52 | -1.77% | 206 |
| Aug 19, 2025 | 55,180.00 | 55,180.00 | 54,500.00 | 54,800.00 | 53,760.11 | -0.69% | 33 |
| Aug 18, 2025 | 54,000.00 | 56,750.00 | 54,000.00 | 55,180.00 | 54,132.90 | 1.68% | 188 |
| Aug 17, 2025 | 53,500.00 | 54,550.00 | 53,900.00 | 54,270.00 | 53,240.17 | 1.44% | 56 |
| Aug 14, 2025 | 53,480.00 | 54,330.00 | 53,400.00 | 53,500.00 | 52,484.78 | 0.04% | 113 |
| Aug 13, 2025 | 52,670.00 | 55,800.00 | 52,670.00 | 53,480.00 | 52,465.16 | 1.54% | 190 |
| Aug 12, 2025 | 52,420.00 | 53,500.00 | 52,450.00 | 52,670.00 | 51,670.53 | 0.48% | 57 |
| Aug 11, 2025 | 52,400.00 | 52,650.00 | 52,350.00 | 52,420.00 | 51,425.27 | 0.04% | 78 |
| Aug 10, 2025 | 52,120.00 | 52,700.00 | 52,000.00 | 52,400.00 | 51,405.65 | 0.54% | 99 |
| Aug 7, 2025 | 53,990.00 | 54,000.00 | 51,310.00 | 52,120.00 | 51,130.97 | -3.46% | 816 |
| Aug 6, 2025 | 53,830.00 | 55,000.00 | 53,200.00 | 53,990.00 | 52,965.48 | 0.30% | 1,156 |
| Aug 5, 2025 | 54,550.00 | 55,770.00 | 52,910.00 | 53,830.00 | 52,808.52 | -1.32% | 244 |
| Aug 4, 2025 | 56,570.00 | 56,570.00 | 54,280.00 | 54,550.00 | 53,514.86 | -3.57% | 613 |
| Jul 31, 2025 | 57,480.00 | 57,480.00 | 56,110.00 | 56,570.00 | 55,496.52 | -1.58% | 224 |
| Jul 30, 2025 | 58,080.00 | 58,080.00 | 57,040.00 | 57,480.00 | 56,389.26 | -1.03% | 80 |
| Jul 29, 2025 | 58,920.00 | 58,920.00 | 57,170.00 | 58,080.00 | 56,977.87 | -1.43% | 243 |
| Jul 28, 2025 | 59,490.00 | 59,970.00 | 58,500.00 | 58,920.00 | 57,801.93 | -0.96% | 141 |
| Jul 27, 2025 | 60,240.00 | 60,180.00 | 58,600.00 | 59,490.00 | 58,361.11 | -1.25% | 172 |
| Jul 24, 2025 | 60,770.00 | 60,770.00 | 59,000.00 | 60,240.00 | 59,096.88 | -0.87% | 195 |
| Jul 23, 2025 | 60,830.00 | 60,830.00 | 60,200.00 | 60,770.00 | 59,616.82 | -0.10% | 258 |
| Jul 22, 2025 | 60,430.00 | 60,900.00 | 60,220.00 | 60,830.00 | 59,675.69 | 0.66% | 131 |
| Jul 21, 2025 | 60,390.00 | 60,490.00 | 59,540.00 | 60,430.00 | 59,283.28 | 0.38% | 1,570 |
| Jul 20, 2025 | 60,390.00 | 60,390.00 | 60,200.00 | 60,200.00 | 59,057.64 | 0.96% | 65 |
| Jul 17, 2025 | 59,840.00 | 60,500.00 | 59,610.00 | 59,630.00 | 58,498.46 | -0.35% | 1,005 |
| Jul 16, 2025 | 60,000.00 | 60,000.00 | 59,310.00 | 59,840.00 | 58,704.47 | -0.10% | 328 |
| Jul 15, 2025 | 59,700.00 | 60,040.00 | 58,890.00 | 59,900.00 | 58,763.33 | -0.23% | 199 |
| Jul 14, 2025 | 60,410.00 | 60,540.00 | 59,520.00 | 60,040.00 | 58,900.68 | -0.61% | 574 |
| Jul 13, 2025 | 60,490.00 | 60,490.00 | 60,000.00 | 60,410.00 | 59,263.66 | -0.13% | 67 |
| Jul 10, 2025 | 60,500.00 | 60,560.00 | 60,310.00 | 60,490.00 | 59,342.14 | 0.02% | 844 |
| Jul 9, 2025 | 60,470.00 | 60,490.00 | 60,380.00 | 60,480.00 | 59,332.33 | 0.02% | 896 |
| Jul 8, 2025 | 60,700.00 | 60,700.00 | 60,000.00 | 60,470.00 | 59,322.52 | -0.05% | 338 |
| Jul 7, 2025 | 60,510.00 | 61,180.00 | 60,130.00 | 60,500.00 | 59,351.95 | -0.02% | 2,670 |
| Jul 6, 2025 | 61,140.00 | 61,160.00 | 60,250.00 | 60,510.00 | 59,361.76 | -1.03% | 3,032 |