The Gold Bond Group Ltd. (TLV:GOLD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 25,990
0.00 (0.00%)
Apr 28, 2026, 5:24 PM IDT
The Gold Bond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 26,420.00 | 26,420.00 | 25,950.00 | 25,990.00 | 25,990.00 | -1.63% | 200 |
| Apr 24, 2026 | 25,580.00 | 26,850.00 | 25,570.00 | 26,420.00 | 26,420.00 | 3.28% | 30 |
| Apr 23, 2026 | 25,580.00 | 25,580.00 | 25,580.00 | 25,580.00 | 25,580.00 | - | 32 |
| Apr 20, 2026 | 25,640.00 | 25,660.00 | 25,190.00 | 25,580.00 | 25,580.00 | -0.23% | 87 |
| Apr 17, 2026 | 26,020.00 | 26,020.00 | 25,120.00 | 25,640.00 | 25,640.00 | -1.46% | 44 |
| Apr 16, 2026 | 26,010.00 | 26,090.00 | 26,000.00 | 26,020.00 | 26,020.00 | 0.04% | 232 |
| Apr 15, 2026 | 26,040.00 | 26,480.00 | 25,830.00 | 26,010.00 | 26,010.00 | -0.12% | 136 |
| Apr 14, 2026 | 25,160.00 | 26,040.00 | 25,160.00 | 26,040.00 | 26,040.00 | 3.50% | 2,881 |
| Apr 13, 2026 | 24,730.00 | 26,080.00 | 24,490.00 | 25,160.00 | 25,160.00 | 1.74% | 1,381 |
| Apr 10, 2026 | 24,370.00 | 25,000.00 | 24,370.00 | 24,730.00 | 24,730.00 | 1.48% | 85 |
| Apr 9, 2026 | 23,620.00 | 24,780.00 | 23,620.00 | 24,370.00 | 24,370.00 | 2.70% | 75 |
| Apr 6, 2026 | 23,730.00 | 23,730.00 | 23,710.00 | 23,730.00 | 23,622.00 | - | 69 |
| Apr 3, 2026 | 23,730.00 | 23,740.00 | 23,420.00 | 23,730.00 | 23,622.00 | -0.04% | 501 |
| Mar 31, 2026 | 23,740.00 | 23,740.00 | 23,740.00 | 23,740.00 | 23,631.95 | - | 32 |
| Mar 30, 2026 | 24,280.00 | 23,870.00 | 23,430.00 | 23,740.00 | 23,631.95 | -2.22% | 92 |
| Mar 27, 2026 | 24,280.00 | 24,280.00 | 24,280.00 | 24,280.00 | 24,169.50 | - | 6 |
| Mar 26, 2026 | 24,260.00 | 24,280.00 | 23,450.00 | 24,280.00 | 24,169.50 | 0.08% | 102 |
| Mar 25, 2026 | 24,440.00 | 24,490.00 | 24,000.00 | 24,260.00 | 24,149.59 | -0.74% | 69 |
| Mar 24, 2026 | 24,440.00 | 24,440.00 | 24,440.00 | 24,440.00 | 24,328.77 | - | 58 |
| Mar 23, 2026 | 23,830.00 | 24,650.00 | 22,990.00 | 24,440.00 | 24,328.77 | 2.56% | 51 |
| Mar 20, 2026 | 23,330.00 | 23,840.00 | 23,330.00 | 23,830.00 | 23,721.54 | 2.14% | 50 |
| Mar 19, 2026 | 23,300.00 | 23,990.00 | 21,920.00 | 23,330.00 | 23,223.82 | -1.35% | 891 |
| Mar 18, 2026 | 25,260.00 | 24,830.00 | 23,170.00 | 23,650.00 | 23,542.36 | -6.37% | 325 |
| Mar 17, 2026 | 25,820.00 | 26,000.00 | 24,500.00 | 25,260.00 | 25,145.04 | -2.17% | 205 |
| Mar 16, 2026 | 25,580.00 | 25,960.00 | 25,580.00 | 25,820.00 | 25,702.49 | 0.94% | 38 |
| Mar 13, 2026 | 25,580.00 | 25,580.00 | 25,580.00 | 25,580.00 | 25,463.58 | - | 4 |
| Mar 12, 2026 | 25,760.00 | 25,770.00 | 25,260.00 | 25,580.00 | 25,463.58 | -0.70% | 66 |
| Mar 11, 2026 | 26,210.00 | 25,990.00 | 25,000.00 | 25,760.00 | 25,642.76 | -1.72% | 50 |
| Mar 10, 2026 | 26,260.00 | 26,260.00 | 25,950.00 | 26,210.00 | 26,090.71 | -0.19% | 87 |
| Mar 9, 2026 | 25,160.00 | 26,420.00 | 25,160.00 | 26,260.00 | 26,140.49 | 4.37% | 76 |
| Mar 6, 2026 | 25,020.00 | 25,480.00 | 25,020.00 | 25,160.00 | 25,045.49 | 0.56% | 235 |
| Mar 5, 2026 | 27,550.00 | 27,550.00 | 24,110.00 | 25,020.00 | 24,906.13 | 3.77% | 226 |
| Mar 4, 2026 | 23,900.00 | 24,420.00 | 23,900.00 | 24,110.00 | 24,000.27 | 0.88% | 166 |
| Mar 2, 2026 | 22,350.00 | 28,220.00 | 22,350.00 | 23,900.00 | 23,791.23 | 6.89% | 437 |
| Feb 27, 2026 | 22,410.00 | 22,390.00 | 22,030.00 | 22,360.00 | 22,258.24 | -0.22% | 163 |
| Feb 26, 2026 | 21,550.00 | 22,410.00 | 22,410.00 | 22,410.00 | 22,308.01 | 3.99% | 14 |
| Feb 25, 2026 | 21,930.00 | 21,930.00 | 21,130.00 | 21,550.00 | 21,451.92 | -1.73% | 552 |
| Feb 24, 2026 | 21,990.00 | 21,970.00 | 21,440.00 | 21,930.00 | 21,830.19 | -0.27% | 27 |
| Feb 23, 2026 | 22,340.00 | 22,340.00 | 21,890.00 | 21,990.00 | 21,889.92 | -1.57% | 71 |
| Feb 20, 2026 | 22,340.00 | 22,340.00 | 22,340.00 | 22,340.00 | 22,238.33 | - | 17 |
| Feb 19, 2026 | 22,350.00 | 22,350.00 | 21,950.00 | 22,340.00 | 22,238.33 | -0.04% | 381 |
| Feb 18, 2026 | 22,390.00 | 22,350.00 | 22,350.00 | 22,350.00 | 22,248.28 | -0.18% | 51 |
| Feb 17, 2026 | 22,380.00 | 22,740.00 | 22,340.00 | 22,390.00 | 22,288.10 | 0.04% | 58 |
| Feb 16, 2026 | 22,380.00 | 22,800.00 | 22,200.00 | 22,380.00 | 22,278.14 | - | 528 |
| Feb 13, 2026 | 22,800.00 | 22,800.00 | 22,200.00 | 22,380.00 | 22,278.14 | -1.84% | 318 |
| Feb 12, 2026 | 23,110.00 | 23,080.00 | 22,510.00 | 22,800.00 | 22,696.23 | -1.34% | 70 |
| Feb 11, 2026 | 23,230.00 | 23,230.00 | 22,870.00 | 23,110.00 | 23,004.82 | -0.52% | 70 |
| Feb 10, 2026 | 23,430.00 | 23,430.00 | 23,090.00 | 23,230.00 | 23,124.28 | -0.85% | 83 |
| Feb 9, 2026 | 23,440.00 | 23,440.00 | 23,430.00 | 23,430.00 | 23,323.37 | -0.04% | 31 |
| Feb 6, 2026 | 23,440.00 | 23,440.00 | 23,440.00 | 23,440.00 | 23,333.32 | - | 5 |
| Feb 5, 2026 | 23,750.00 | 24,410.00 | 22,880.00 | 23,440.00 | 23,333.32 | -1.31% | 1,147 |
| Feb 4, 2026 | 24,430.00 | 24,430.00 | 22,980.00 | 23,750.00 | 23,641.91 | -0.79% | 188 |
| Feb 3, 2026 | 23,900.00 | 24,430.00 | 23,810.00 | 23,940.00 | 23,831.04 | 0.17% | 281 |
| Feb 2, 2026 | 24,550.00 | 24,520.00 | 23,680.00 | 23,900.00 | 23,791.23 | -2.65% | 126 |
| Jan 30, 2026 | 24,550.00 | 24,550.00 | 24,550.00 | 24,550.00 | 24,438.27 | - | 39 |
| Jan 29, 2026 | 24,550.00 | 24,550.00 | 24,550.00 | 24,550.00 | 24,438.27 | - | 22 |
| Jan 28, 2026 | 24,410.00 | 24,750.00 | 24,230.00 | 24,550.00 | 24,438.27 | 0.57% | 185 |
| Jan 27, 2026 | 24,150.00 | 24,650.00 | 23,550.00 | 24,410.00 | 24,298.91 | 1.08% | 553 |
| Jan 26, 2026 | 24,610.00 | 24,610.00 | 23,990.00 | 24,150.00 | 24,040.09 | -1.87% | 210 |
| Jan 23, 2026 | 24,610.00 | 24,610.00 | 24,610.00 | 24,610.00 | 24,497.99 | - | 8 |
| Jan 22, 2026 | 24,630.00 | 25,260.00 | 24,600.00 | 24,610.00 | 24,497.99 | -0.04% | 687 |
| Jan 21, 2026 | 25,750.00 | 26,200.00 | 24,200.00 | 24,620.00 | 24,507.95 | -4.39% | 415 |
| Jan 20, 2026 | 25,580.00 | 26,900.00 | 25,090.00 | 25,750.00 | 25,632.81 | 0.66% | 300 |
| Jan 19, 2026 | 25,640.00 | 25,650.00 | 24,710.00 | 25,580.00 | 25,463.58 | -0.23% | 1,057 |
| Jan 16, 2026 | 25,400.00 | 26,260.00 | 25,390.00 | 25,640.00 | 25,523.31 | 0.94% | 140 |
| Jan 15, 2026 | 25,400.00 | 25,400.00 | 24,440.00 | 25,400.00 | 25,284.40 | 0.36% | 595 |
| Jan 14, 2026 | 25,480.00 | 25,950.00 | 24,970.00 | 25,310.00 | 25,194.81 | -0.67% | 211 |
| Jan 13, 2026 | 25,490.00 | 25,730.00 | 25,400.00 | 25,480.00 | 25,364.04 | -0.04% | 109 |
| Jan 12, 2026 | 25,400.00 | 25,500.00 | 25,470.00 | 25,490.00 | 25,373.99 | 0.35% | 179 |
| Jan 9, 2026 | 25,000.00 | 25,500.00 | 25,020.00 | 25,400.00 | 25,284.40 | 1.60% | 44 |
| Jan 8, 2026 | 24,660.00 | 26,000.00 | 24,700.00 | 25,000.00 | 24,886.22 | 1.38% | 3,299 |
| Jan 7, 2026 | 24,400.00 | 25,340.00 | 24,050.00 | 24,660.00 | 24,547.77 | 1.07% | 279 |
| Jan 6, 2026 | 24,050.00 | 24,480.00 | 23,890.00 | 24,400.00 | 24,288.95 | 1.46% | 427 |
| Jan 5, 2026 | 23,980.00 | 25,080.00 | 23,400.00 | 24,050.00 | 23,940.54 | 4.93% | 695 |
| Jan 1, 2026 | 22,460.00 | 23,000.00 | 21,800.00 | 22,920.00 | 22,815.69 | 2.05% | 1,609 |
| Dec 31, 2025 | 21,330.00 | 22,800.00 | 21,330.00 | 22,460.00 | 22,357.78 | 5.30% | 1,053 |
| Dec 30, 2025 | 21,230.00 | 22,000.00 | 21,280.00 | 21,330.00 | 21,232.92 | 0.47% | 847 |
| Dec 29, 2025 | 21,240.00 | 21,290.00 | 21,190.00 | 21,230.00 | 21,133.38 | -0.05% | 300 |
| Dec 28, 2025 | 21,410.00 | 21,430.00 | 20,920.00 | 21,240.00 | 21,143.33 | -0.79% | 294 |
| Dec 25, 2025 | 20,750.00 | 21,680.00 | 20,460.00 | 21,410.00 | 21,312.56 | 3.18% | 1,189 |
| Dec 24, 2025 | 20,380.00 | 20,750.00 | 20,380.00 | 20,750.00 | 20,655.56 | 1.82% | 2,639 |
| Dec 23, 2025 | 20,260.00 | 20,490.00 | 20,250.00 | 20,380.00 | 20,287.25 | 0.59% | 111 |
| Dec 22, 2025 | 20,480.00 | 20,480.00 | 20,070.00 | 20,260.00 | 20,167.79 | -1.07% | 61 |
| Dec 21, 2025 | 20,480.00 | 20,480.00 | 20,480.00 | 20,480.00 | 20,386.79 | - | 13 |
| Dec 18, 2025 | 20,500.00 | 20,480.00 | 20,470.00 | 20,480.00 | 20,386.79 | -0.10% | 32 |
| Dec 17, 2025 | 20,300.00 | 20,500.00 | 20,290.00 | 20,500.00 | 20,406.70 | 0.99% | 641 |
| Dec 16, 2025 | 20,420.00 | 20,300.00 | 20,070.00 | 20,300.00 | 20,207.61 | -0.59% | 287 |
| Dec 15, 2025 | 20,470.00 | 20,490.00 | 20,310.00 | 20,420.00 | 20,327.06 | -0.24% | 601 |
| Dec 14, 2025 | 20,490.00 | 20,480.00 | 20,190.00 | 20,470.00 | 20,376.84 | -0.10% | 500 |
| Dec 11, 2025 | 20,490.00 | 20,490.00 | 20,490.00 | 20,490.00 | 20,396.75 | - | 13 |
| Dec 10, 2025 | 20,380.00 | 20,490.00 | 20,490.00 | 20,490.00 | 20,396.75 | 0.54% | 20 |
| Dec 9, 2025 | 20,690.00 | 20,690.00 | 20,340.00 | 20,380.00 | 20,287.25 | -1.50% | 341 |
| Dec 8, 2025 | 20,890.00 | 20,770.00 | 20,650.00 | 20,690.00 | 20,595.84 | -0.96% | 341 |
| Dec 7, 2025 | 20,530.00 | 20,980.00 | 20,800.00 | 20,890.00 | 20,794.93 | 0.92% | 166 |
| Dec 4, 2025 | 20,710.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,433.58 | -0.05% | 30 |
| Dec 3, 2025 | 20,760.00 | 20,790.00 | 20,700.00 | 20,710.00 | 20,443.45 | -0.24% | 120 |
| Dec 2, 2025 | 20,800.00 | 20,790.00 | 20,700.00 | 20,760.00 | 20,492.81 | -0.19% | 68 |
| Dec 1, 2025 | 20,820.00 | 20,820.00 | 20,720.00 | 20,800.00 | 20,532.29 | -0.10% | 47 |
| Nov 30, 2025 | 20,760.00 | 20,880.00 | 20,650.00 | 20,820.00 | 20,552.03 | 0.29% | 124 |
| Nov 27, 2025 | 20,180.00 | 20,760.00 | 20,200.00 | 20,760.00 | 20,492.81 | 2.87% | 86 |