Globrands Ltd. (TLV:GLRS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 30,250
-40 (-0.13%)
Mar 9, 2026, 5:24 PM IDT
Globrands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30,500.00 | 30,500.00 | 30,010.00 | 30,140.00 | - | -0.50% | 380 |
| Mar 6, 2026 | 30,900.00 | 30,900.00 | 30,010.00 | 30,290.00 | 30,290.00 | -2.38% | 839 |
| Mar 5, 2026 | 30,910.00 | 31,450.00 | 30,900.00 | 31,030.00 | 31,030.00 | 0.39% | 585 |
| Mar 4, 2026 | 31,080.00 | 31,660.00 | 30,750.00 | 30,910.00 | 30,910.00 | -0.71% | 574 |
| Mar 2, 2026 | 31,240.00 | 31,910.00 | 31,090.00 | 31,130.00 | 31,130.00 | -0.35% | 771 |
| Feb 27, 2026 | 31,000.00 | 31,600.00 | 31,000.00 | 31,240.00 | 31,240.00 | 0.77% | 1,064 |
| Feb 26, 2026 | 30,450.00 | 31,240.00 | 30,700.00 | 31,000.00 | 31,000.00 | 1.81% | 823 |
| Feb 25, 2026 | 29,480.00 | 30,600.00 | 28,760.00 | 30,450.00 | 30,450.00 | 3.29% | 1,758 |
| Feb 24, 2026 | 28,880.00 | 29,500.00 | 28,700.00 | 29,480.00 | 29,480.00 | 4.06% | 1,097 |
| Feb 23, 2026 | 28,800.00 | 28,890.00 | 27,760.00 | 28,330.00 | 28,330.00 | -1.63% | 7,135 |
| Feb 20, 2026 | 29,390.00 | 29,000.00 | 28,680.00 | 28,800.00 | 28,800.00 | -2.01% | 5,716 |
| Feb 19, 2026 | 30,500.00 | 30,240.00 | 28,980.00 | 29,390.00 | 29,390.00 | -3.64% | 1,549 |
| Feb 18, 2026 | 30,130.00 | 31,640.00 | 30,130.00 | 30,500.00 | 30,500.00 | -3.76% | 1,709 |
| Feb 17, 2026 | 32,200.00 | 32,290.00 | 31,670.00 | 31,690.00 | 31,690.00 | -1.83% | 1,038 |
| Feb 16, 2026 | 33,250.00 | 34,250.00 | 32,170.00 | 32,280.00 | 32,280.00 | -2.36% | 460 |
| Feb 13, 2026 | 33,760.00 | 33,760.00 | 33,000.00 | 33,060.00 | 33,060.00 | -2.07% | 297 |
| Feb 12, 2026 | 34,090.00 | 35,180.00 | 33,700.00 | 33,760.00 | 33,760.00 | -0.97% | 389 |
| Feb 11, 2026 | 33,960.00 | 35,320.00 | 33,730.00 | 34,090.00 | 34,090.00 | 0.35% | 615 |
| Feb 10, 2026 | 33,750.00 | 34,000.00 | 33,240.00 | 33,970.00 | 33,970.00 | 0.68% | 483 |
| Feb 9, 2026 | 34,000.00 | 34,000.00 | 32,970.00 | 33,740.00 | 33,740.00 | -0.76% | 506 |
| Feb 6, 2026 | 33,540.00 | 34,400.00 | 33,520.00 | 34,000.00 | 34,000.00 | 1.37% | 382 |
| Feb 5, 2026 | 35,210.00 | 35,210.00 | 33,410.00 | 33,540.00 | 33,540.00 | -5.01% | 1,348 |
| Feb 4, 2026 | 37,010.00 | 37,470.00 | 35,100.00 | 35,310.00 | 35,310.00 | -4.59% | 1,137 |
| Feb 3, 2026 | 43,600.00 | 43,600.00 | 36,520.00 | 37,010.00 | 37,010.00 | -18.64% | 6,444 |
| Feb 2, 2026 | 45,550.00 | 45,760.00 | 45,020.00 | 45,490.00 | 45,490.00 | -0.13% | 341 |
| Jan 30, 2026 | 45,880.00 | 46,520.00 | 45,300.00 | 45,550.00 | 45,550.00 | -0.72% | 68 |
| Jan 29, 2026 | 45,950.00 | 46,320.00 | 45,650.00 | 45,880.00 | 45,880.00 | -0.15% | 537 |
| Jan 28, 2026 | 45,660.00 | 47,300.00 | 45,550.00 | 45,950.00 | 45,950.00 | 0.64% | 583 |
| Jan 27, 2026 | 47,000.00 | 47,000.00 | 45,330.00 | 45,660.00 | 45,660.00 | -2.69% | 1,360 |
| Jan 26, 2026 | 48,090.00 | 48,090.00 | 46,500.00 | 46,920.00 | 46,920.00 | -2.43% | 439 |
| Jan 23, 2026 | 48,090.00 | 48,100.00 | 48,090.00 | 48,090.00 | 48,090.00 | - | 41 |
| Jan 22, 2026 | 48,240.00 | 48,100.00 | 48,010.00 | 48,090.00 | 48,090.00 | -0.31% | 84 |
| Jan 21, 2026 | 48,670.00 | 48,970.00 | 47,780.00 | 48,240.00 | 48,240.00 | -0.88% | 51 |
| Jan 20, 2026 | 49,550.00 | 49,030.00 | 48,040.00 | 48,670.00 | 48,670.00 | -1.78% | 109 |
| Jan 19, 2026 | 50,260.00 | 51,590.00 | 49,360.00 | 49,550.00 | 49,550.00 | 0.36% | 200 |
| Jan 16, 2026 | 49,990.00 | 49,710.00 | 49,000.00 | 49,370.00 | 49,370.00 | -1.24% | 48 |
| Jan 15, 2026 | 50,060.00 | 50,000.00 | 49,980.00 | 49,990.00 | 49,990.00 | -0.14% | 67 |
| Jan 14, 2026 | 50,850.00 | 50,840.00 | 49,980.00 | 50,060.00 | 50,060.00 | -1.55% | 354 |
| Jan 13, 2026 | 51,510.00 | 51,060.00 | 50,650.00 | 50,850.00 | 50,850.00 | -1.28% | 100 |
| Jan 12, 2026 | 52,170.00 | 52,170.00 | 51,390.00 | 51,510.00 | 51,510.00 | -1.27% | 66 |
| Jan 9, 2026 | 50,360.00 | 52,450.00 | 50,030.00 | 52,170.00 | 52,170.00 | 3.59% | 453 |
| Jan 8, 2026 | 50,130.00 | 50,830.00 | 50,000.00 | 50,360.00 | 50,360.00 | 0.46% | 440 |
| Jan 7, 2026 | 48,130.00 | 51,000.00 | 49,050.00 | 50,130.00 | 50,130.00 | 4.16% | 627 |
| Jan 6, 2026 | 46,380.00 | 49,300.00 | 46,370.00 | 48,130.00 | 48,130.00 | 3.77% | 3,184 |
| Jan 5, 2026 | 45,000.00 | 46,570.00 | 43,000.00 | 46,380.00 | 46,380.00 | 2.61% | 5,454 |
| Jan 1, 2026 | 45,000.00 | 46,400.00 | 44,400.00 | 45,200.00 | 45,200.00 | -0.04% | 3,032 |
| Dec 31, 2025 | 45,810.00 | 46,200.00 | 45,000.00 | 45,220.00 | 45,220.00 | -1.29% | 919 |
| Dec 30, 2025 | 45,720.00 | 46,200.00 | 45,690.00 | 45,810.00 | 45,810.00 | 0.20% | 242 |
| Dec 29, 2025 | 45,700.00 | 46,710.00 | 45,700.00 | 45,720.00 | 45,720.00 | -1.68% | 410 |
| Dec 28, 2025 | 46,820.00 | 46,820.00 | 46,140.00 | 46,500.00 | 46,500.00 | -0.41% | 63 |
| Dec 25, 2025 | 46,650.00 | 46,920.00 | 46,450.00 | 46,690.00 | 46,690.00 | 0.09% | 86 |
| Dec 24, 2025 | 46,590.00 | 47,060.00 | 46,180.00 | 46,650.00 | 46,650.00 | 0.13% | 73 |
| Dec 23, 2025 | 47,140.00 | 47,170.00 | 45,990.00 | 46,590.00 | 46,590.00 | -2.20% | 751 |
| Dec 22, 2025 | 46,930.00 | 47,840.00 | 46,810.00 | 47,640.00 | 47,640.00 | -0.06% | 352 |
| Dec 21, 2025 | 46,930.00 | 47,890.00 | 47,590.00 | 47,670.00 | 47,670.00 | 1.58% | 169 |
| Dec 18, 2025 | 46,700.00 | 47,390.00 | 46,460.00 | 46,930.00 | 46,930.00 | 0.49% | 173 |
| Dec 17, 2025 | 48,120.00 | 48,360.00 | 46,700.00 | 46,700.00 | 46,700.00 | -2.95% | 15,354 |
| Dec 16, 2025 | 48,030.00 | 48,250.00 | 47,910.00 | 48,120.00 | 48,120.00 | 0.19% | 442 |
| Dec 15, 2025 | 48,360.00 | 48,360.00 | 47,510.00 | 48,030.00 | 48,030.00 | -0.68% | 517 |
| Dec 14, 2025 | 48,390.00 | 49,500.00 | 47,500.00 | 48,360.00 | 48,360.00 | -0.06% | 400 |
| Dec 11, 2025 | 50,020.00 | 49,210.00 | 48,030.00 | 48,390.00 | 48,390.00 | -3.26% | 736 |
| Dec 10, 2025 | 50,430.00 | 50,790.00 | 49,890.00 | 50,020.00 | 50,020.00 | -0.81% | 232 |
| Dec 9, 2025 | 50,470.00 | 50,450.00 | 50,430.00 | 50,430.00 | 50,430.00 | -0.08% | 247 |
| Dec 8, 2025 | 50,550.00 | 50,800.00 | 50,430.00 | 50,470.00 | 50,470.00 | -0.16% | 474 |
| Dec 7, 2025 | 51,000.00 | 51,000.00 | 50,440.00 | 50,550.00 | 50,550.00 | -0.32% | 233 |
| 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 |