Golf & Co Group Ltd (TLV:GOLF)
Israel
· Delayed Price · Currency is ILS · Price in ILA 641.60
-12.40 (-1.90%)
Mar 9, 2026, 5:24 PM IDT
Golf & Co Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 655.10 | 654.90 | 654.00 | 654.00 | 654.00 | -0.17% | 4,976 |
| Mar 5, 2026 | 668.30 | 656.50 | 654.00 | 655.10 | 655.10 | -1.98% | 5,932 |
| Mar 4, 2026 | 679.80 | 671.90 | 652.30 | 668.30 | 668.30 | -1.69% | 6,792 |
| Mar 2, 2026 | 739.00 | 739.00 | 674.90 | 679.80 | 679.80 | 6.15% | 2,678 |
| Feb 27, 2026 | 641.70 | 637.00 | 637.00 | 640.40 | 640.40 | -0.20% | 79 |
| Feb 26, 2026 | 650.50 | 650.00 | 637.10 | 641.70 | 641.70 | -1.35% | 11,537 |
| Feb 25, 2026 | 666.80 | 662.10 | 650.00 | 650.50 | 650.50 | -2.44% | 9,539 |
| Feb 24, 2026 | 664.90 | 677.00 | 660.50 | 666.80 | 666.80 | 0.32% | 3,282 |
| Feb 23, 2026 | 652.30 | 664.90 | 650.20 | 664.70 | 664.70 | 1.90% | 2,676 |
| Feb 20, 2026 | 653.60 | 664.80 | 649.60 | 652.30 | 652.30 | -0.20% | 3,127 |
| Feb 19, 2026 | 666.80 | 665.00 | 640.70 | 653.60 | 653.60 | -1.98% | 10,904 |
| Feb 18, 2026 | 685.00 | 685.00 | 664.60 | 666.80 | 666.80 | -3.50% | 29,048 |
| Feb 17, 2026 | 716.40 | 716.40 | 680.20 | 691.00 | 691.00 | -3.55% | 8,286 |
| Feb 16, 2026 | 694.00 | 731.40 | 693.90 | 716.40 | 716.40 | 1.29% | 9,694 |
| Feb 13, 2026 | 711.00 | 708.20 | 706.90 | 707.30 | 707.30 | -0.52% | 3,106 |
| Feb 12, 2026 | 720.00 | 714.70 | 709.20 | 711.00 | 711.00 | -1.25% | 4,193 |
| Feb 11, 2026 | 725.50 | 725.50 | 702.30 | 720.00 | 720.00 | -0.76% | 4,802 |
| Feb 10, 2026 | 718.50 | 739.90 | 721.80 | 725.50 | 725.50 | 0.97% | 18,253 |
| Feb 9, 2026 | 714.60 | 739.50 | 700.20 | 718.50 | 718.50 | 0.55% | 3,134 |
| Feb 6, 2026 | 710.90 | 735.60 | 706.00 | 714.60 | 714.60 | 0.52% | 2,634 |
| Feb 5, 2026 | 732.30 | 740.00 | 706.00 | 710.90 | 710.90 | -2.92% | 10,026 |
| Feb 4, 2026 | 719.10 | 741.90 | 716.40 | 732.30 | 732.30 | 1.84% | 1,525 |
| Feb 3, 2026 | 723.60 | 741.00 | 706.00 | 719.10 | 719.10 | -0.62% | 3,623 |
| Feb 2, 2026 | 724.00 | 724.00 | 709.10 | 723.60 | 723.60 | -0.06% | 10,104 |
| Jan 30, 2026 | 729.20 | 726.20 | 724.00 | 724.00 | 724.00 | -0.71% | 5,683 |
| Jan 29, 2026 | 721.40 | 741.00 | 721.00 | 729.20 | 729.20 | 1.08% | 2,333 |
| Jan 28, 2026 | 722.50 | 720.00 | 720.00 | 721.40 | 721.40 | -0.15% | 119 |
| Jan 27, 2026 | 714.50 | 741.80 | 707.40 | 722.50 | 722.50 | 1.12% | 531 |
| Jan 26, 2026 | 692.60 | 728.60 | 693.00 | 714.50 | 714.50 | 3.16% | 27,180 |
| Jan 23, 2026 | 705.30 | 705.40 | 686.10 | 692.60 | 692.60 | -1.80% | 3,687 |
| Jan 22, 2026 | 719.80 | 719.80 | 696.70 | 705.30 | 705.30 | -2.01% | 2,976 |
| Jan 21, 2026 | 717.10 | 720.00 | 704.20 | 719.80 | 719.80 | 0.38% | 10,998 |
| Jan 20, 2026 | 742.80 | 742.80 | 697.30 | 717.10 | 717.10 | -1.35% | 8,153 |
| Jan 19, 2026 | 725.80 | 728.70 | 717.50 | 726.90 | 726.90 | 0.15% | 4,600 |
| Jan 16, 2026 | 723.00 | 739.90 | 720.00 | 725.80 | 725.80 | 0.39% | 3,311 |
| Jan 15, 2026 | 717.00 | 734.70 | 717.10 | 723.00 | 723.00 | 0.84% | 6,370 |
| Jan 14, 2026 | 743.40 | 743.40 | 710.00 | 717.00 | 717.00 | -3.55% | 3,845 |
| Jan 13, 2026 | 741.80 | 746.00 | 746.00 | 743.40 | 743.40 | 0.22% | 109 |
| Jan 12, 2026 | 747.30 | 747.30 | 747.30 | 741.80 | 741.80 | 0.26% | 70 |
| Jan 9, 2026 | 715.00 | 741.70 | 715.00 | 739.90 | 739.90 | 2.21% | 6,044 |
| Jan 8, 2026 | 729.70 | 725.00 | 711.00 | 723.90 | 723.90 | -0.79% | 3,297 |
| Jan 7, 2026 | 735.00 | 735.20 | 708.70 | 729.70 | 729.70 | -0.72% | 3,101 |
| Jan 6, 2026 | 734.80 | 761.50 | 730.00 | 735.00 | 735.00 | 0.03% | 4,299 |
| Jan 5, 2026 | 732.60 | 750.00 | 732.60 | 734.80 | 734.80 | 0.30% | 1,218 |
| Jan 1, 2026 | 714.00 | 733.00 | 713.00 | 732.60 | 732.60 | 2.61% | 2,030 |
| Dec 31, 2025 | 714.50 | 714.10 | 713.90 | 714.00 | 714.00 | -0.07% | 6,430 |
| Dec 30, 2025 | 712.90 | 729.00 | 709.40 | 714.50 | 714.50 | 0.22% | 1,045 |
| Dec 29, 2025 | 712.80 | 722.10 | 710.00 | 712.90 | 712.90 | 0.01% | 6,521 |
| Dec 28, 2025 | 710.60 | 712.90 | 708.90 | 712.80 | 712.80 | 0.31% | 4,985 |
| Dec 25, 2025 | 712.30 | 716.90 | 664.10 | 710.60 | 710.60 | -0.24% | 30,134 |
| Dec 24, 2025 | 720.10 | 725.10 | 707.80 | 712.30 | 712.30 | -1.08% | 4,084 |
| Dec 23, 2025 | 737.30 | 725.60 | 715.00 | 720.10 | 720.10 | -2.33% | 2,658 |
| Dec 22, 2025 | 737.40 | 748.00 | 672.10 | 737.30 | 737.30 | -0.01% | 729 |
| Dec 21, 2025 | 739.70 | 740.00 | 734.50 | 737.40 | 737.40 | -0.31% | 8,385 |
| Dec 18, 2025 | 744.90 | 744.90 | 739.10 | 739.70 | 739.70 | -0.70% | 631 |
| Dec 17, 2025 | 734.00 | 745.00 | 725.00 | 744.90 | 744.90 | 1.49% | 12,831 |
| Dec 16, 2025 | 731.20 | 735.00 | 720.00 | 734.00 | 734.00 | 0.38% | 15,050 |
| Dec 15, 2025 | 734.00 | 733.90 | 706.00 | 731.20 | 731.20 | -0.38% | 2,868 |
| Dec 14, 2025 | 734.20 | 734.20 | 734.00 | 734.00 | 734.00 | -0.03% | 615 |
| Dec 11, 2025 | 735.10 | 735.10 | 734.00 | 734.20 | 734.20 | -0.12% | 1,703 |
| Dec 10, 2025 | 738.90 | 738.80 | 728.00 | 735.10 | 735.10 | -0.51% | 2,981 |
| Dec 9, 2025 | 739.00 | 738.90 | 738.90 | 738.90 | 738.90 | -0.01% | 355 |
| Dec 8, 2025 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | - | 63 |
| Dec 7, 2025 | 739.00 | 739.00 | 738.90 | 739.00 | 739.00 | - | 4,268 |
| Dec 4, 2025 | 738.00 | 744.80 | 738.00 | 739.00 | 739.00 | 0.14% | 816 |
| Dec 3, 2025 | 734.10 | 740.00 | 710.10 | 738.00 | 738.00 | 0.53% | 2,685 |
| Dec 2, 2025 | 730.50 | 735.10 | 717.10 | 734.10 | 734.10 | 0.49% | 1,972 |
| Dec 1, 2025 | 730.30 | 733.20 | 703.70 | 730.50 | 730.50 | 0.03% | 1,120 |
| Nov 30, 2025 | 730.60 | 735.00 | 724.80 | 730.30 | 730.30 | -0.04% | 4,208 |
| Nov 27, 2025 | 707.30 | 735.10 | 716.10 | 730.60 | 730.60 | 3.29% | 14,223 |
| Nov 26, 2025 | 705.20 | 734.40 | 703.00 | 707.30 | 707.30 | 0.30% | 1,730 |
| Nov 25, 2025 | 710.90 | 717.00 | 690.00 | 705.20 | 705.20 | -0.80% | 42,310 |
| Nov 24, 2025 | 716.00 | 716.20 | 709.90 | 710.90 | 710.90 | -0.74% | 2,701 |
| Nov 23, 2025 | 719.90 | 720.00 | 715.00 | 716.20 | 716.20 | -0.51% | 557 |
| Nov 20, 2025 | 709.70 | 729.20 | 712.00 | 719.90 | 719.90 | -1.69% | 4,126 |
| Nov 19, 2025 | 722.10 | 734.90 | 722.00 | 732.30 | 709.72 | 1.41% | 19,752 |
| Nov 18, 2025 | 726.70 | 726.70 | 717.00 | 722.10 | 699.83 | -0.63% | 2,609 |
| Nov 17, 2025 | 734.90 | 734.90 | 725.50 | 726.70 | 704.29 | 0.64% | 7,845 |
| Nov 16, 2025 | 729.90 | 730.70 | 718.00 | 722.10 | 699.83 | -1.07% | 15,784 |
| Nov 13, 2025 | 735.90 | 776.30 | 725.00 | 729.90 | 707.39 | -0.29% | 29,198 |
| Nov 12, 2025 | 735.60 | 736.00 | 723.30 | 732.00 | 709.43 | -0.49% | 26,457 |
| Nov 11, 2025 | 716.80 | 735.90 | 716.80 | 735.60 | 712.91 | 2.62% | 25,601 |
| Nov 10, 2025 | 710.30 | 724.70 | 710.50 | 716.80 | 694.69 | 0.92% | 9,596 |
| Nov 9, 2025 | 724.50 | 710.30 | 710.30 | 710.30 | 688.39 | -1.96% | 572 |
| Nov 6, 2025 | 715.00 | 735.20 | 715.00 | 724.50 | 702.16 | -0.71% | 19,418 |
| Nov 5, 2025 | 736.40 | 725.30 | 725.30 | 729.70 | 707.20 | -0.91% | 162 |
| Nov 4, 2025 | 736.40 | 736.40 | 736.40 | 736.40 | 713.69 | - | 131 |
| Nov 3, 2025 | 736.60 | 736.60 | 722.10 | 736.40 | 713.69 | -0.03% | 4,937 |
| Nov 2, 2025 | 736.60 | 736.60 | 736.60 | 736.60 | 713.88 | - | 37 |
| Oct 30, 2025 | 736.70 | 740.00 | 736.40 | 736.60 | 713.88 | -0.01% | 9,586 |
| Oct 29, 2025 | 752.60 | 752.60 | 736.70 | 736.70 | 713.98 | -2.11% | 511 |
| Oct 28, 2025 | 748.40 | 755.80 | 748.00 | 752.60 | 729.39 | 0.56% | 5,756 |
| Oct 27, 2025 | 748.40 | 748.40 | 748.40 | 748.40 | 725.32 | - | 350 |
| Oct 26, 2025 | 739.90 | 751.00 | 743.60 | 748.40 | 725.32 | 1.15% | 690 |
| Oct 23, 2025 | 739.10 | 746.00 | 725.00 | 739.90 | 717.08 | 0.11% | 8,693 |
| Oct 22, 2025 | 746.60 | 742.40 | 738.40 | 739.10 | 716.31 | -1.00% | 1,778 |
| Oct 21, 2025 | 748.30 | 747.00 | 742.00 | 746.60 | 723.58 | -0.23% | 4,205 |
| Oct 20, 2025 | 756.10 | 758.60 | 736.00 | 748.30 | 725.22 | -1.03% | 2,417 |
| Oct 19, 2025 | 764.10 | 764.10 | 721.20 | 756.10 | 732.78 | -1.05% | 3,646 |
| Oct 16, 2025 | 769.10 | 769.10 | 763.10 | 764.10 | 740.54 | -0.65% | 870 |