The Gold Bond Group Ltd. (TLV:GOLD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 26,420
+1,260 (5.01%)
Mar 9, 2026, 5:32 PM IDT
The Gold Bond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25,160.00 | 25,480.00 | 25,160.00 | 25,160.00 | - | - | 10 |
| Mar 6, 2026 | 25,020.00 | 25,480.00 | 25,020.00 | 25,160.00 | 25,160.00 | 0.56% | 235 |
| Mar 5, 2026 | 27,550.00 | 27,550.00 | 24,110.00 | 25,020.00 | 25,020.00 | 3.77% | 226 |
| Mar 4, 2026 | 23,900.00 | 24,420.00 | 23,900.00 | 24,110.00 | 24,110.00 | 0.88% | 166 |
| Mar 2, 2026 | 22,350.00 | 28,220.00 | 22,350.00 | 23,900.00 | 23,900.00 | 6.89% | 437 |
| Feb 27, 2026 | 22,410.00 | 22,390.00 | 22,030.00 | 22,360.00 | 22,360.00 | -0.22% | 163 |
| Feb 26, 2026 | 21,550.00 | 22,410.00 | 22,410.00 | 22,410.00 | 22,410.00 | 3.99% | 14 |
| Feb 25, 2026 | 21,930.00 | 21,930.00 | 21,130.00 | 21,550.00 | 21,550.00 | -1.73% | 552 |
| Feb 24, 2026 | 21,990.00 | 21,970.00 | 21,440.00 | 21,930.00 | 21,930.00 | -0.27% | 27 |
| Feb 23, 2026 | 22,340.00 | 22,340.00 | 21,890.00 | 21,990.00 | 21,990.00 | -1.57% | 71 |
| Feb 20, 2026 | 22,340.00 | 22,340.00 | 22,340.00 | 22,340.00 | 22,340.00 | - | 17 |
| Feb 19, 2026 | 22,350.00 | 22,350.00 | 21,950.00 | 22,340.00 | 22,340.00 | -0.04% | 381 |
| Feb 18, 2026 | 22,390.00 | 22,350.00 | 22,350.00 | 22,350.00 | 22,350.00 | -0.18% | 51 |
| Feb 17, 2026 | 22,380.00 | 22,740.00 | 22,340.00 | 22,390.00 | 22,390.00 | 0.04% | 58 |
| Feb 16, 2026 | 22,380.00 | 22,800.00 | 22,200.00 | 22,380.00 | 22,380.00 | - | 528 |
| Feb 13, 2026 | 22,800.00 | 22,800.00 | 22,200.00 | 22,380.00 | 22,380.00 | -1.84% | 318 |
| Feb 12, 2026 | 23,110.00 | 23,080.00 | 22,510.00 | 22,800.00 | 22,800.00 | -1.34% | 70 |
| Feb 11, 2026 | 23,230.00 | 23,230.00 | 22,870.00 | 23,110.00 | 23,110.00 | -0.52% | 70 |
| Feb 10, 2026 | 23,430.00 | 23,430.00 | 23,090.00 | 23,230.00 | 23,230.00 | -0.85% | 83 |
| Feb 9, 2026 | 23,440.00 | 23,440.00 | 23,430.00 | 23,430.00 | 23,430.00 | -0.04% | 31 |
| Feb 6, 2026 | 23,440.00 | 23,440.00 | 23,440.00 | 23,440.00 | 23,440.00 | - | 5 |
| Feb 5, 2026 | 23,750.00 | 24,410.00 | 22,880.00 | 23,440.00 | 23,440.00 | -1.31% | 1,147 |
| Feb 4, 2026 | 24,430.00 | 24,430.00 | 22,980.00 | 23,750.00 | 23,750.00 | -0.79% | 188 |
| Feb 3, 2026 | 23,900.00 | 24,430.00 | 23,810.00 | 23,940.00 | 23,940.00 | 0.17% | 281 |
| Feb 2, 2026 | 24,550.00 | 24,520.00 | 23,680.00 | 23,900.00 | 23,900.00 | -2.65% | 126 |
| Jan 30, 2026 | 24,550.00 | 24,550.00 | 24,550.00 | 24,550.00 | 24,550.00 | - | 39 |
| Jan 29, 2026 | 24,550.00 | 24,550.00 | 24,550.00 | 24,550.00 | 24,550.00 | - | 22 |
| Jan 28, 2026 | 24,410.00 | 24,750.00 | 24,230.00 | 24,550.00 | 24,550.00 | 0.57% | 185 |
| Jan 27, 2026 | 24,150.00 | 24,650.00 | 23,550.00 | 24,410.00 | 24,410.00 | 1.08% | 553 |
| Jan 26, 2026 | 24,610.00 | 24,610.00 | 23,990.00 | 24,150.00 | 24,150.00 | -1.87% | 210 |
| Jan 23, 2026 | 24,610.00 | 24,610.00 | 24,610.00 | 24,610.00 | 24,610.00 | - | 8 |
| Jan 22, 2026 | 24,630.00 | 25,260.00 | 24,600.00 | 24,610.00 | 24,610.00 | -0.04% | 687 |
| Jan 21, 2026 | 25,750.00 | 26,200.00 | 24,200.00 | 24,620.00 | 24,620.00 | -4.39% | 415 |
| Jan 20, 2026 | 25,580.00 | 26,900.00 | 25,090.00 | 25,750.00 | 25,750.00 | 0.66% | 300 |
| Jan 19, 2026 | 25,640.00 | 25,650.00 | 24,710.00 | 25,580.00 | 25,580.00 | -0.23% | 1,057 |
| Jan 16, 2026 | 25,400.00 | 26,260.00 | 25,390.00 | 25,640.00 | 25,640.00 | 0.94% | 140 |
| Jan 15, 2026 | 25,400.00 | 25,400.00 | 24,440.00 | 25,400.00 | 25,400.00 | 0.36% | 595 |
| Jan 14, 2026 | 25,480.00 | 25,950.00 | 24,970.00 | 25,310.00 | 25,310.00 | -0.67% | 211 |
| Jan 13, 2026 | 25,490.00 | 25,730.00 | 25,400.00 | 25,480.00 | 25,480.00 | -0.04% | 109 |
| Jan 12, 2026 | 25,400.00 | 25,500.00 | 25,470.00 | 25,490.00 | 25,490.00 | 0.35% | 179 |
| Jan 9, 2026 | 25,000.00 | 25,500.00 | 25,020.00 | 25,400.00 | 25,400.00 | 1.60% | 44 |
| Jan 8, 2026 | 24,660.00 | 26,000.00 | 24,700.00 | 25,000.00 | 25,000.00 | 1.38% | 3,299 |
| Jan 7, 2026 | 24,400.00 | 25,340.00 | 24,050.00 | 24,660.00 | 24,660.00 | 1.07% | 279 |
| Jan 6, 2026 | 24,050.00 | 24,480.00 | 23,890.00 | 24,400.00 | 24,400.00 | 1.46% | 427 |
| Jan 5, 2026 | 23,980.00 | 25,080.00 | 23,400.00 | 24,050.00 | 24,050.00 | 4.93% | 695 |
| Jan 1, 2026 | 22,460.00 | 23,000.00 | 21,800.00 | 22,920.00 | 22,920.00 | 2.05% | 1,609 |
| Dec 31, 2025 | 21,330.00 | 22,800.00 | 21,330.00 | 22,460.00 | 22,460.00 | 5.30% | 1,053 |
| Dec 30, 2025 | 21,230.00 | 22,000.00 | 21,280.00 | 21,330.00 | 21,330.00 | 0.47% | 847 |
| Dec 29, 2025 | 21,240.00 | 21,290.00 | 21,190.00 | 21,230.00 | 21,230.00 | -0.05% | 300 |
| Dec 28, 2025 | 21,410.00 | 21,430.00 | 20,920.00 | 21,240.00 | 21,240.00 | -0.79% | 294 |
| Dec 25, 2025 | 20,750.00 | 21,680.00 | 20,460.00 | 21,410.00 | 21,410.00 | 3.18% | 1,189 |
| Dec 24, 2025 | 20,380.00 | 20,750.00 | 20,380.00 | 20,750.00 | 20,750.00 | 1.82% | 2,639 |
| Dec 23, 2025 | 20,260.00 | 20,490.00 | 20,250.00 | 20,380.00 | 20,380.00 | 0.59% | 111 |
| Dec 22, 2025 | 20,480.00 | 20,480.00 | 20,070.00 | 20,260.00 | 20,260.00 | -1.07% | 61 |
| Dec 21, 2025 | 20,480.00 | 20,480.00 | 20,480.00 | 20,480.00 | 20,480.00 | - | 13 |
| Dec 18, 2025 | 20,500.00 | 20,480.00 | 20,470.00 | 20,480.00 | 20,480.00 | -0.10% | 32 |
| Dec 17, 2025 | 20,300.00 | 20,500.00 | 20,290.00 | 20,500.00 | 20,500.00 | 0.99% | 641 |
| Dec 16, 2025 | 20,420.00 | 20,300.00 | 20,070.00 | 20,300.00 | 20,300.00 | -0.59% | 287 |
| Dec 15, 2025 | 20,470.00 | 20,490.00 | 20,310.00 | 20,420.00 | 20,420.00 | -0.24% | 601 |
| Dec 14, 2025 | 20,490.00 | 20,480.00 | 20,190.00 | 20,470.00 | 20,470.00 | -0.10% | 500 |
| Dec 11, 2025 | 20,490.00 | 20,490.00 | 20,490.00 | 20,490.00 | 20,490.00 | - | 13 |
| Dec 10, 2025 | 20,380.00 | 20,490.00 | 20,490.00 | 20,490.00 | 20,490.00 | 0.54% | 20 |
| Dec 9, 2025 | 20,690.00 | 20,690.00 | 20,340.00 | 20,380.00 | 20,380.00 | -1.50% | 341 |
| Dec 8, 2025 | 20,890.00 | 20,770.00 | 20,650.00 | 20,690.00 | 20,690.00 | -0.96% | 341 |
| Dec 7, 2025 | 20,530.00 | 20,980.00 | 20,800.00 | 20,890.00 | 20,890.00 | 0.92% | 166 |
| Dec 4, 2025 | 20,710.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,527.00 | -0.05% | 30 |
| Dec 3, 2025 | 20,760.00 | 20,790.00 | 20,700.00 | 20,710.00 | 20,536.92 | -0.24% | 120 |
| Dec 2, 2025 | 20,800.00 | 20,790.00 | 20,700.00 | 20,760.00 | 20,586.50 | -0.19% | 68 |
| Dec 1, 2025 | 20,820.00 | 20,820.00 | 20,720.00 | 20,800.00 | 20,626.16 | -0.10% | 47 |
| Nov 30, 2025 | 20,760.00 | 20,880.00 | 20,650.00 | 20,820.00 | 20,646.00 | 0.29% | 124 |
| Nov 27, 2025 | 20,180.00 | 20,760.00 | 20,200.00 | 20,760.00 | 20,586.50 | 2.87% | 86 |
| Nov 26, 2025 | 20,680.00 | 21,000.00 | 19,820.00 | 20,180.00 | 20,011.35 | -2.42% | 333 |
| Nov 25, 2025 | 20,640.00 | 21,000.00 | 20,220.00 | 20,680.00 | 20,507.17 | 0.19% | 181 |
| Nov 24, 2025 | 20,930.00 | 21,000.00 | 20,310.00 | 20,640.00 | 20,467.50 | -1.39% | 129 |
| Nov 23, 2025 | 20,880.00 | 20,990.00 | 20,880.00 | 20,930.00 | 20,755.08 | 0.24% | 15 |
| Nov 20, 2025 | 20,890.00 | 20,880.00 | 20,880.00 | 20,880.00 | 20,705.50 | -0.05% | 19 |
| Nov 19, 2025 | 20,840.00 | 21,000.00 | 20,180.00 | 20,890.00 | 20,715.41 | 0.24% | 182 |
| Nov 18, 2025 | 20,840.00 | 20,840.00 | 20,840.00 | 20,840.00 | 20,665.83 | - | 31 |
| Nov 17, 2025 | 20,860.00 | 21,080.00 | 20,710.00 | 20,840.00 | 20,665.83 | -0.10% | 86 |
| Nov 16, 2025 | 20,980.00 | 21,200.00 | 20,740.00 | 20,860.00 | 20,685.66 | -0.57% | 235 |
| Nov 13, 2025 | 20,890.00 | 21,110.00 | 20,880.00 | 20,980.00 | 20,804.66 | 0.48% | 192 |
| Nov 12, 2025 | 20,630.00 | 21,190.00 | 20,630.00 | 20,880.00 | 20,705.50 | 1.21% | 399 |
| Nov 11, 2025 | 20,590.00 | 21,470.00 | 20,520.00 | 20,630.00 | 20,457.59 | 0.19% | 939 |
| Nov 10, 2025 | 20,520.00 | 20,640.00 | 20,540.00 | 20,590.00 | 20,417.92 | 0.34% | 155 |
| Nov 9, 2025 | 20,250.00 | 20,640.00 | 20,640.00 | 20,520.00 | 20,348.50 | 1.33% | 7 |
| Nov 6, 2025 | 20,390.00 | 20,390.00 | 19,770.00 | 20,250.00 | 20,080.76 | -0.69% | 1,328 |
| Nov 5, 2025 | 20,320.00 | 20,540.00 | 19,740.00 | 20,390.00 | 20,219.59 | 0.34% | 67 |
| Nov 4, 2025 | 20,300.00 | 20,510.00 | 20,300.00 | 20,320.00 | 20,150.18 | 0.10% | 641 |
| Nov 3, 2025 | 20,300.00 | 20,390.00 | 20,290.00 | 20,300.00 | 20,130.34 | - | 502 |
| Nov 2, 2025 | 20,320.00 | 20,510.00 | 19,910.00 | 20,300.00 | 20,130.34 | -0.10% | 907 |
| Oct 30, 2025 | 20,200.00 | 20,490.00 | 20,240.00 | 20,320.00 | 20,150.18 | 0.59% | 607 |
| Oct 29, 2025 | 20,200.00 | 20,270.00 | 20,200.00 | 20,200.00 | 20,031.18 | 0.05% | 1,351 |
| Oct 28, 2025 | 20,090.00 | 20,200.00 | 20,090.00 | 20,190.00 | 20,021.26 | 0.50% | 46 |
| Oct 27, 2025 | 19,500.00 | 20,090.00 | 20,090.00 | 20,090.00 | 19,922.10 | 3.03% | 28 |
| Oct 26, 2025 | 19,780.00 | 20,300.00 | 19,500.00 | 19,500.00 | 19,337.03 | -1.42% | 1,539 |
| Oct 23, 2025 | 19,690.00 | 20,000.00 | 19,690.00 | 19,780.00 | 19,614.69 | 0.46% | 106 |
| Oct 22, 2025 | 19,620.00 | 20,300.00 | 19,590.00 | 19,690.00 | 19,525.44 | 0.36% | 701 |
| Oct 21, 2025 | 20,170.00 | 19,720.00 | 19,290.00 | 19,620.00 | 19,456.03 | -2.73% | 197 |
| Oct 20, 2025 | 20,280.00 | 20,200.00 | 19,810.00 | 20,170.00 | 20,001.43 | -0.54% | 152 |
| Oct 19, 2025 | 20,300.00 | 20,310.00 | 20,000.00 | 20,280.00 | 20,110.51 | -0.10% | 126 |