Golf & Co Group Ltd (TLV:GOLF)
Israel
· Delayed Price · Currency is ILS · Price in ILA 739.00
+1.00 (0.14%)
At close: Dec 4, 2025
Golf & Co Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 748.90 | 779.70 | 757.80 | 769.10 | 745.38 | 2.70% | 3,267 |
| Oct 12, 2025 | 749.40 | 749.50 | 745.40 | 748.90 | 725.80 | -0.07% | 2,471 |
| Oct 9, 2025 | 738.70 | 752.00 | 738.70 | 749.40 | 726.29 | 1.45% | 9,686 |
| Oct 8, 2025 | 733.10 | 748.50 | 716.40 | 738.70 | 715.92 | 0.76% | 2,177 |
| Oct 5, 2025 | 727.50 | 733.50 | 725.60 | 733.10 | 710.49 | 0.77% | 11,421 |
| Sep 30, 2025 | 729.70 | 733.40 | 716.10 | 727.50 | 705.06 | -0.30% | 7,076 |
| Sep 29, 2025 | 720.50 | 749.30 | 749.30 | 729.70 | 707.20 | 1.28% | 83 |
| Sep 28, 2025 | 709.30 | 742.00 | 709.30 | 720.50 | 698.28 | 1.58% | 1,636 |
| Sep 25, 2025 | 711.20 | 725.10 | 701.00 | 709.30 | 687.43 | -0.27% | 18,691 |
| Sep 21, 2025 | 717.40 | 717.40 | 701.40 | 711.20 | 689.27 | -0.86% | 2,074 |
| Sep 18, 2025 | 722.30 | 720.00 | 701.60 | 717.40 | 695.28 | -0.68% | 34,089 |
| Sep 17, 2025 | 734.20 | 749.00 | 720.00 | 722.30 | 700.02 | -1.62% | 14,283 |
| Sep 16, 2025 | 734.10 | 752.90 | 731.60 | 734.20 | 711.56 | 0.01% | 1,460 |
| Sep 15, 2025 | 732.30 | 743.00 | 730.00 | 734.10 | 711.46 | 0.25% | 3,211 |
| Sep 14, 2025 | 731.90 | 735.00 | 735.00 | 732.30 | 709.72 | 0.05% | 37 |
| Sep 11, 2025 | 734.00 | 732.10 | 731.90 | 731.90 | 709.33 | -0.29% | 5,429 |
| Sep 10, 2025 | 731.50 | 735.00 | 730.10 | 734.00 | 711.36 | 0.34% | 6,262 |
| Sep 9, 2025 | 756.90 | 749.00 | 710.00 | 731.50 | 708.94 | -3.36% | 27,322 |
| Sep 8, 2025 | 727.90 | 756.90 | 756.90 | 756.90 | 733.56 | 3.98% | 873 |
| Sep 7, 2025 | 722.30 | 740.00 | 706.00 | 727.90 | 705.45 | 0.78% | 13,457 |
| Sep 4, 2025 | 737.30 | 741.40 | 721.40 | 722.30 | 700.02 | -2.03% | 26,274 |
| Sep 3, 2025 | 740.00 | 740.00 | 728.10 | 737.30 | 714.56 | -0.36% | 5,193 |
| Sep 2, 2025 | 746.40 | 752.40 | 738.60 | 740.00 | 717.18 | -0.86% | 28,884 |
| Sep 1, 2025 | 764.70 | 760.00 | 735.00 | 746.40 | 723.38 | -2.39% | 4,194 |
| Aug 31, 2025 | 755.50 | 765.00 | 735.00 | 764.70 | 741.12 | 1.22% | 18,399 |
| Aug 28, 2025 | 756.50 | 756.00 | 747.00 | 755.50 | 732.20 | -0.13% | 3,225 |
| Aug 27, 2025 | 755.20 | 770.10 | 754.50 | 756.50 | 733.17 | 0.17% | 311 |
| Aug 26, 2025 | 759.00 | 770.00 | 735.10 | 755.20 | 731.91 | -0.50% | 1,100 |
| Aug 25, 2025 | 746.40 | 768.00 | 746.40 | 759.00 | 735.59 | -1.30% | 612 |
| Aug 24, 2025 | 763.30 | 777.00 | 763.00 | 769.00 | 723.40 | 0.75% | 2,828 |
| Aug 21, 2025 | 763.20 | 765.00 | 763.00 | 763.30 | 718.03 | 0.01% | 1,401 |
| Aug 20, 2025 | 777.00 | 777.00 | 762.60 | 763.20 | 717.94 | 0.08% | 6,767 |
| Aug 19, 2025 | 740.30 | 776.90 | 740.00 | 762.60 | 717.38 | 3.01% | 4,748 |
| Aug 18, 2025 | 779.50 | 779.50 | 729.00 | 740.30 | 696.40 | -5.03% | 16,032 |
| Aug 17, 2025 | 779.50 | 779.50 | 779.50 | 779.50 | 733.27 | - | 45 |
| Aug 14, 2025 | 768.10 | 788.80 | 778.00 | 779.50 | 733.27 | 1.48% | 1,863 |
| Aug 13, 2025 | 759.40 | 779.70 | 759.40 | 768.10 | 722.55 | 1.15% | 3,049 |
| Aug 12, 2025 | 735.50 | 760.50 | 735.50 | 759.40 | 714.37 | 3.25% | 20,562 |
| Aug 11, 2025 | 715.90 | 740.00 | 715.00 | 735.50 | 691.88 | 2.74% | 1,273 |
| Aug 10, 2025 | 715.20 | 718.00 | 711.10 | 715.90 | 673.45 | 0.10% | 25,101 |
| Aug 7, 2025 | 723.50 | 743.60 | 715.00 | 715.20 | 672.79 | -1.15% | 24,160 |
| Aug 6, 2025 | 726.00 | 727.10 | 715.00 | 723.50 | 680.60 | -1.62% | 6,188 |
| Aug 5, 2025 | 764.60 | 764.60 | 712.10 | 735.40 | 691.79 | -3.82% | 7,926 |
| Aug 4, 2025 | 787.00 | 774.60 | 764.00 | 764.60 | 719.26 | -2.85% | 7,578 |
| Jul 31, 2025 | 779.70 | 800.00 | 775.00 | 787.00 | 740.33 | 0.94% | 3,187 |
| Jul 30, 2025 | 786.80 | 784.40 | 764.00 | 779.70 | 733.46 | -0.90% | 2,569 |
| Jul 29, 2025 | 789.10 | 787.00 | 784.30 | 786.80 | 740.14 | -0.29% | 1,796 |
| Jul 28, 2025 | 770.10 | 791.00 | 770.10 | 789.10 | 742.30 | 2.47% | 2,535 |
| Jul 27, 2025 | 761.40 | 787.10 | 764.00 | 770.10 | 724.43 | 1.14% | 5,065 |
| Jul 24, 2025 | 792.40 | 800.90 | 755.00 | 761.40 | 716.25 | -3.91% | 10,442 |
| Jul 23, 2025 | 793.20 | 805.60 | 791.80 | 792.40 | 745.41 | -0.10% | 11,262 |
| Jul 22, 2025 | 794.90 | 794.90 | 792.00 | 793.20 | 746.16 | -0.21% | 6,169 |
| Jul 21, 2025 | 811.40 | 820.00 | 794.00 | 794.90 | 747.76 | -2.03% | 11,969 |
| Jul 20, 2025 | 800.10 | 819.20 | 807.90 | 811.40 | 763.28 | 1.41% | 1,111 |
| Jul 17, 2025 | 789.80 | 807.70 | 789.80 | 800.10 | 752.65 | 1.30% | 20,274 |
| Jul 16, 2025 | 792.40 | 784.40 | 784.40 | 789.80 | 742.96 | -0.33% | 83 |
| Jul 15, 2025 | 785.10 | 800.00 | 767.40 | 792.40 | 745.41 | 0.93% | 1,566 |
| Jul 14, 2025 | 799.00 | 797.60 | 783.00 | 785.10 | 738.54 | -1.74% | 1,154 |
| Jul 13, 2025 | 799.20 | 799.00 | 799.00 | 799.00 | 751.62 | -0.03% | 1,005 |
| Jul 10, 2025 | 799.00 | 806.90 | 795.90 | 799.20 | 751.81 | 0.41% | 17,115 |
| Jul 9, 2025 | 783.30 | 799.90 | 791.10 | 795.90 | 748.70 | 1.61% | 8,168 |
| Jul 8, 2025 | 786.60 | 786.60 | 781.10 | 783.30 | 736.85 | -0.42% | 4,255 |
| Jul 7, 2025 | 771.20 | 792.00 | 769.70 | 786.60 | 739.95 | 2.00% | 14,405 |
| Jul 6, 2025 | 768.40 | 775.00 | 768.40 | 771.20 | 725.47 | 0.36% | 118 |