Globrands Ltd. (TLV:GLRS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 28,950
+180 (0.63%)
Apr 28, 2026, 5:24 PM IDT
Globrands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28,770.00 | 29,220.00 | 28,770.00 | 28,950.00 | 28,950.00 | 0.63% | 292 |
| Apr 27, 2026 | 26,570.00 | 28,990.00 | 27,130.00 | 28,770.00 | 28,770.00 | 8.28% | 830 |
| Apr 24, 2026 | 25,710.00 | 26,800.00 | 25,730.00 | 26,570.00 | 26,570.00 | 3.35% | 648 |
| Apr 23, 2026 | 25,060.00 | 27,020.00 | 25,310.00 | 25,710.00 | 25,710.00 | 2.59% | 1,731 |
| Apr 20, 2026 | 25,000.00 | 25,400.00 | 24,270.00 | 25,060.00 | 25,060.00 | 3.55% | 1,072 |
| Apr 17, 2026 | 24,000.00 | 24,550.00 | 23,850.00 | 24,200.00 | 24,200.00 | 0.58% | 1,024 |
| Apr 16, 2026 | 25,720.00 | 25,710.00 | 24,000.00 | 24,060.00 | 24,060.00 | -6.45% | 3,375 |
| Apr 15, 2026 | 26,740.00 | 26,510.00 | 25,410.00 | 25,720.00 | 25,720.00 | -3.81% | 577 |
| Apr 14, 2026 | 26,550.00 | 27,400.00 | 26,620.00 | 26,740.00 | 26,740.00 | 0.72% | 271 |
| Apr 13, 2026 | 27,300.00 | 28,090.00 | 26,230.00 | 26,550.00 | 26,550.00 | -2.75% | 640 |
| Apr 10, 2026 | 28,110.00 | 28,110.00 | 27,260.00 | 27,300.00 | 27,300.00 | -2.88% | 243 |
| Apr 9, 2026 | 28,370.00 | 28,370.00 | 28,000.00 | 28,110.00 | 28,110.00 | -0.92% | 410 |
| Apr 6, 2026 | 28,770.00 | 28,770.00 | 28,320.00 | 28,370.00 | 28,370.00 | -1.39% | 388 |
| Apr 3, 2026 | 28,340.00 | 29,020.00 | 28,340.00 | 28,770.00 | 28,770.00 | 1.52% | 99 |
| Mar 31, 2026 | 28,750.00 | 29,380.00 | 28,200.00 | 28,340.00 | 28,340.00 | -1.43% | 1,175 |
| Mar 30, 2026 | 29,090.00 | 29,090.00 | 28,460.00 | 28,750.00 | 28,750.00 | -1.17% | 1,395 |
| Mar 27, 2026 | 32,000.00 | 32,000.00 | 28,490.00 | 29,090.00 | 29,090.00 | -9.94% | 2,745 |
| Mar 26, 2026 | 33,330.00 | 33,330.00 | 32,010.00 | 32,300.00 | 32,300.00 | -1.13% | 238 |
| Mar 25, 2026 | 32,680.00 | 32,680.00 | 32,040.00 | 32,670.00 | 32,670.00 | -0.03% | 228 |
| Mar 24, 2026 | 33,020.00 | 34,010.00 | 32,400.00 | 32,680.00 | 32,680.00 | -1.03% | 275 |
| Mar 23, 2026 | 31,990.00 | 33,120.00 | 31,400.00 | 33,020.00 | 33,020.00 | 3.22% | 241 |
| Mar 20, 2026 | 30,870.00 | 32,170.00 | 31,510.00 | 31,990.00 | 31,990.00 | 3.63% | 387 |
| Mar 19, 2026 | 31,340.00 | 30,910.00 | 30,780.00 | 30,870.00 | 30,870.00 | -1.50% | 130 |
| Mar 18, 2026 | 31,470.00 | 31,600.00 | 30,800.00 | 31,340.00 | 31,340.00 | -0.41% | 174 |
| Mar 17, 2026 | 30,780.00 | 31,550.00 | 30,490.00 | 31,470.00 | 31,470.00 | 2.24% | 566 |
| Mar 16, 2026 | 30,100.00 | 30,780.00 | 30,490.00 | 30,780.00 | 30,780.00 | 2.26% | 203 |
| Mar 13, 2026 | 29,890.00 | 30,120.00 | 29,900.00 | 30,100.00 | 30,100.00 | 0.70% | 1,794 |
| Mar 12, 2026 | 30,080.00 | 30,770.00 | 29,360.00 | 29,890.00 | 29,890.00 | -0.63% | 1,455 |
| Mar 11, 2026 | 29,970.00 | 30,410.00 | 29,930.00 | 30,080.00 | 30,080.00 | 0.37% | 461 |
| Mar 10, 2026 | 30,250.00 | 30,600.00 | 29,630.00 | 29,970.00 | 29,970.00 | -0.93% | 638 |
| Mar 9, 2026 | 30,500.00 | 30,510.00 | 30,010.00 | 30,250.00 | 30,250.00 | -0.13% | 447 |
| 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 |