Goto Ltd (TLV:GOTO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 402.00
+2.00 (0.50%)
At close: Dec 4, 2025
Goto Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 400.00 | 402.10 | 401.90 | 402.00 | 402.00 | 0.50% | 24,235 |
| Dec 3, 2025 | 416.10 | 416.90 | 400.00 | 400.00 | 400.00 | -3.87% | 17,421 |
| Dec 2, 2025 | 420.50 | 418.00 | 409.90 | 416.10 | 416.10 | -1.05% | 13,684 |
| Dec 1, 2025 | 409.00 | 437.80 | 399.10 | 420.50 | 420.50 | 2.81% | 2,059 |
| Nov 30, 2025 | 411.00 | 414.00 | 396.10 | 409.00 | 409.00 | -0.49% | 23,748 |
| Nov 26, 2025 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | - | 281 |
| Nov 25, 2025 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | - | 8,794 |
| Nov 19, 2025 | 408.10 | 412.20 | 408.10 | 411.00 | 411.00 | 0.71% | 5,681 |
| Nov 18, 2025 | 427.50 | 425.40 | 405.10 | 408.10 | 408.10 | -4.54% | 6,504 |
| Nov 17, 2025 | 424.30 | 434.60 | 415.50 | 427.50 | 427.50 | 0.75% | 6,033 |
| Nov 16, 2025 | 415.10 | 433.30 | 415.10 | 424.30 | 424.30 | 2.22% | 1,571 |
| Nov 13, 2025 | 416.00 | 430.00 | 415.00 | 415.10 | 415.10 | -0.22% | 32,539 |
| Nov 11, 2025 | 406.50 | 416.30 | 406.40 | 416.00 | 416.00 | 2.34% | 22,294 |
| Nov 10, 2025 | 406.00 | 407.00 | 406.00 | 406.50 | 406.50 | 0.12% | 8,338 |
| Nov 5, 2025 | 408.70 | 406.00 | 405.90 | 406.00 | 406.00 | -0.66% | 9,120 |
| Nov 4, 2025 | 406.20 | 410.00 | 398.00 | 408.70 | 408.70 | 0.62% | 14,003 |
| Nov 3, 2025 | 405.00 | 430.00 | 405.10 | 406.20 | 406.20 | 0.30% | 6,126 |
| Nov 2, 2025 | 402.40 | 421.00 | 405.00 | 405.00 | 405.00 | 0.65% | 22,100 |
| Oct 30, 2025 | 396.50 | 406.00 | 400.00 | 402.40 | 402.40 | 1.49% | 6,221 |
| Oct 29, 2025 | 406.90 | 408.60 | 395.20 | 396.50 | 396.50 | -2.56% | 10,698 |
| Oct 28, 2025 | 394.00 | 421.00 | 394.00 | 406.90 | 406.90 | 3.27% | 13,944 |
| Oct 27, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | - | 141 |
| Oct 26, 2025 | 409.70 | 409.70 | 388.50 | 394.00 | 394.00 | -0.35% | 6,726 |
| Oct 23, 2025 | 369.50 | 400.10 | 378.00 | 395.40 | 395.40 | 7.01% | 37,696 |
| Oct 22, 2025 | 367.80 | 384.50 | 366.00 | 369.50 | 369.50 | 0.46% | 2,719 |
| Oct 21, 2025 | 359.90 | 390.00 | 359.90 | 367.80 | 367.80 | 2.20% | 4,949 |
| Oct 20, 2025 | 344.70 | 385.00 | 344.70 | 359.90 | 359.90 | 4.93% | 16,689 |
| Oct 19, 2025 | 358.10 | 343.00 | 343.00 | 343.00 | 343.00 | -4.22% | 3,724 |
| Oct 15, 2025 | 357.80 | 359.50 | 357.80 | 358.10 | 358.10 | 0.08% | 245 |
| Oct 12, 2025 | 374.50 | 374.50 | 355.10 | 357.80 | 357.80 | -0.75% | 1,059 |
| Oct 9, 2025 | 341.50 | 379.90 | 341.50 | 360.50 | 360.50 | 5.56% | 2,652 |
| Oct 8, 2025 | 341.00 | 354.60 | 339.30 | 341.50 | 341.50 | 0.15% | 1,883 |
| Oct 5, 2025 | 350.10 | 385.10 | 338.10 | 341.00 | 341.00 | -2.60% | 12,381 |
| Sep 30, 2025 | 358.80 | 350.10 | 350.10 | 350.10 | 350.10 | -2.42% | 900 |
| Sep 29, 2025 | 358.30 | 360.10 | 360.10 | 358.80 | 358.80 | 0.14% | 190 |
| Sep 28, 2025 | 345.80 | 363.10 | 347.50 | 358.30 | 358.30 | 3.61% | 9,142 |
| Sep 25, 2025 | 346.40 | 360.00 | 344.60 | 345.80 | 345.80 | -0.17% | 4,960 |
| Sep 18, 2025 | 353.10 | 358.90 | 317.90 | 346.40 | 346.40 | -1.93% | 3,718 |
| Sep 17, 2025 | 372.80 | 354.00 | 353.10 | 353.20 | 353.20 | -5.26% | 1,900 |
| Sep 15, 2025 | 363.00 | 394.00 | 364.80 | 372.80 | 372.80 | 2.70% | 6,919 |
| Sep 14, 2025 | 365.00 | 365.10 | 360.20 | 363.00 | 363.00 | 0.03% | 4,079 |
| Sep 11, 2025 | 360.20 | 370.50 | 360.20 | 362.90 | 362.90 | -1.06% | 6,207 |
| Sep 10, 2025 | 384.50 | 385.90 | 362.00 | 366.80 | 366.80 | -4.60% | 8,571 |
| Sep 9, 2025 | 383.10 | 394.60 | 372.00 | 384.50 | 384.50 | 0.37% | 7,119 |
| Sep 8, 2025 | 370.40 | 419.00 | 373.40 | 383.10 | 383.10 | 3.43% | 24,268 |
| Sep 7, 2025 | 364.80 | 384.40 | 360.00 | 370.40 | 370.40 | 1.54% | 1,244 |
| Sep 4, 2025 | 364.80 | 378.00 | 355.00 | 364.80 | 364.80 | - | 23,057 |
| Sep 3, 2025 | 378.50 | 384.00 | 351.00 | 364.80 | 364.80 | -3.62% | 23,801 |
| Sep 2, 2025 | 349.00 | 412.00 | 325.30 | 378.50 | 378.50 | 16.35% | 110,566 |
| Sep 1, 2025 | 270.30 | 350.00 | 270.30 | 325.30 | 325.30 | 23.27% | 71,199 |
| Aug 31, 2025 | 256.00 | 286.00 | 256.00 | 263.90 | 263.90 | 3.09% | 11,441 |
| Aug 28, 2025 | 240.90 | 258.00 | 240.90 | 256.00 | 256.00 | 3.69% | 26,521 |
| Aug 25, 2025 | 246.90 | 246.90 | 246.90 | 246.90 | 246.90 | - | 32 |
| Aug 24, 2025 | 260.20 | 260.20 | 240.00 | 246.90 | 246.90 | -5.11% | 35,000 |
| Aug 21, 2025 | 270.40 | 265.00 | 253.00 | 260.20 | 260.20 | -3.77% | 47,533 |
| Aug 20, 2025 | 280.70 | 271.00 | 269.00 | 270.40 | 270.40 | -3.67% | 29,839 |
| Aug 19, 2025 | 280.80 | 280.70 | 280.70 | 280.70 | 280.70 | -0.04% | 3,000 |
| Aug 17, 2025 | 280.60 | 282.00 | 282.00 | 280.80 | 280.80 | 0.07% | 79 |
| Aug 14, 2025 | 278.80 | 280.70 | 279.40 | 280.60 | 280.60 | 0.65% | 10,841 |
| Aug 13, 2025 | 299.20 | 288.00 | 270.00 | 278.80 | 278.80 | -6.82% | 14,695 |
| Aug 12, 2025 | 300.00 | 300.00 | 285.00 | 299.20 | 299.20 | -0.27% | 4,825 |
| Aug 11, 2025 | 298.80 | 300.00 | 285.20 | 300.00 | 300.00 | 0.40% | 7,050 |
| Aug 10, 2025 | 301.70 | 302.00 | 292.80 | 298.80 | 298.80 | -0.96% | 7,906 |
| Aug 7, 2025 | 312.00 | 319.00 | 293.30 | 301.70 | 301.70 | -3.30% | 7,807 |
| Aug 6, 2025 | 282.60 | 380.00 | 284.00 | 312.00 | 312.00 | 10.40% | 16,937 |
| Aug 5, 2025 | 282.60 | 282.60 | 282.60 | 282.60 | 282.60 | -4.11% | 1,100 |
| Aug 4, 2025 | 295.10 | 294.80 | 294.70 | 294.70 | 294.70 | -0.14% | 1,100 |
| Jul 31, 2025 | 288.20 | 305.00 | 296.00 | 295.10 | 295.10 | 2.39% | 367 |
| Jul 30, 2025 | 288.00 | 302.40 | 288.00 | 288.20 | 288.20 | 0.07% | 23 |
| Jul 29, 2025 | 286.80 | 290.00 | 283.90 | 288.00 | 288.00 | 0.42% | 1,177 |
| Jul 28, 2025 | 291.90 | 293.00 | 285.00 | 286.80 | 286.80 | -1.75% | 4,420 |
| Jul 27, 2025 | 292.10 | 286.00 | 286.00 | 291.90 | 291.90 | -0.07% | 21 |
| Jul 24, 2025 | 292.10 | 292.10 | 292.10 | 292.10 | 292.10 | - | 1 |
| Jul 23, 2025 | 293.10 | 293.10 | 289.00 | 292.10 | 292.10 | -0.34% | 6,100 |
| Jul 22, 2025 | 303.90 | 295.00 | 281.10 | 293.10 | 293.10 | -3.55% | 17,224 |
| Jul 20, 2025 | 305.00 | 305.00 | 303.00 | 303.90 | 303.90 | 0.16% | 202 |
| Jul 17, 2025 | 304.90 | 303.40 | 300.00 | 303.40 | 303.40 | -0.49% | 2,847 |
| Jul 16, 2025 | 339.90 | 322.00 | 302.00 | 304.90 | 304.90 | -10.30% | 22,650 |
| Jul 10, 2025 | 351.20 | 340.00 | 335.60 | 339.90 | 339.90 | -3.22% | 1,217 |
| Jul 9, 2025 | 342.50 | 359.90 | 359.70 | 351.20 | 351.20 | 2.54% | 300 |
| Jul 7, 2025 | 335.10 | 360.00 | 335.10 | 342.50 | 342.50 | 2.21% | 500 |
| Jul 2, 2025 | 328.00 | 336.10 | 328.00 | 335.10 | 335.10 | -0.30% | 221 |
| Jul 1, 2025 | 322.50 | 354.00 | 321.00 | 336.10 | 336.10 | 4.22% | 1,795 |
| Jun 30, 2025 | 305.30 | 334.30 | 318.00 | 322.50 | 322.50 | 5.63% | 708 |
| Jun 29, 2025 | 325.00 | 321.80 | 304.90 | 305.30 | 305.30 | -6.06% | 30,281 |
| Jun 26, 2025 | 340.50 | 325.10 | 324.70 | 325.00 | 325.00 | -4.55% | 13,350 |
| Jun 25, 2025 | 347.30 | 347.30 | 331.80 | 340.50 | 340.50 | -4.33% | 1,909 |
| Jun 23, 2025 | 383.40 | 372.20 | 352.10 | 355.90 | 355.90 | -7.17% | 19,580 |
| Jun 22, 2025 | 394.60 | 384.20 | 383.10 | 383.40 | 383.40 | -2.84% | 2,964 |
| Jun 17, 2025 | 400.00 | 400.00 | 399.40 | 394.60 | 394.60 | 1.60% | 280 |
| Jun 16, 2025 | 375.00 | 399.90 | 375.00 | 388.40 | 388.40 | 5.77% | 2,939 |
| Jun 15, 2025 | 375.90 | 374.90 | 366.50 | 367.20 | 367.20 | -2.31% | 1,174 |
| Jun 12, 2025 | 375.90 | 375.90 | 375.90 | 375.90 | 375.90 | - | 1 |
| Jun 11, 2025 | 352.10 | 380.00 | 362.40 | 375.90 | 375.90 | 6.76% | 4,440 |
| Jun 10, 2025 | 352.00 | 383.70 | 340.00 | 352.10 | 352.10 | 0.03% | 68,176 |
| Jun 9, 2025 | 361.80 | 361.80 | 343.80 | 352.00 | 352.00 | -2.74% | 42,276 |
| Jun 8, 2025 | 363.10 | 363.10 | 360.00 | 361.90 | 361.90 | -0.33% | 7,982 |
| Jun 5, 2025 | 372.60 | 372.60 | 360.20 | 363.10 | 363.10 | -0.19% | 1,250 |