Goto Ltd (TLV:GOTO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 398.00
-56.50 (-12.43%)
Apr 29, 2026, 11:20 AM IDT
Goto Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 480.80 | 469.10 | 440.90 | 454.50 | 454.50 | -5.47% | 2,892 |
| Apr 27, 2026 | 468.40 | 485.00 | 468.40 | 480.80 | 480.80 | 2.65% | 2,286 |
| Apr 24, 2026 | 429.50 | 490.00 | 429.50 | 468.40 | 468.40 | 9.06% | 23,299 |
| Apr 23, 2026 | 414.50 | 457.00 | 414.50 | 429.50 | 429.50 | 3.62% | 38,519 |
| Apr 20, 2026 | 429.00 | 429.00 | 408.60 | 414.50 | 414.50 | 1.44% | 23,290 |
| Apr 17, 2026 | 394.30 | 451.00 | 390.00 | 408.60 | 408.60 | 3.63% | 31,132 |
| Apr 16, 2026 | 394.20 | 400.00 | 385.00 | 394.30 | 394.30 | 0.03% | 25,686 |
| Apr 15, 2026 | 387.50 | 404.90 | 365.00 | 394.20 | 394.20 | 13.93% | 55,071 |
| Apr 14, 2026 | 340.70 | 360.00 | 340.10 | 346.00 | 346.00 | 1.56% | 33,592 |
| Apr 13, 2026 | 347.60 | 350.00 | 322.00 | 340.70 | 340.70 | -1.99% | 37,005 |
| Apr 10, 2026 | 347.60 | 347.60 | 347.60 | 347.60 | 347.60 | - | 747 |
| Apr 9, 2026 | 354.80 | 355.10 | 341.10 | 347.60 | 347.60 | 1.82% | 8,272 |
| Apr 6, 2026 | 328.60 | 354.90 | 328.60 | 341.40 | 341.40 | 3.90% | 5,660 |
| Apr 3, 2026 | 350.40 | 350.40 | 316.00 | 328.60 | 328.60 | -6.22% | 16,126 |
| Mar 31, 2026 | 360.70 | 360.70 | 326.60 | 350.40 | 350.40 | -2.86% | 14,524 |
| Mar 27, 2026 | 380.00 | 365.60 | 360.60 | 360.70 | 360.70 | -5.08% | 5,097 |
| Mar 26, 2026 | 381.70 | 380.00 | 380.00 | 380.00 | 380.00 | -0.45% | 2,654 |
| Mar 25, 2026 | 389.70 | 424.90 | 372.10 | 381.70 | 381.70 | -2.05% | 17,791 |
| Mar 24, 2026 | 380.80 | 415.00 | 370.00 | 389.70 | 389.70 | 2.34% | 80,592 |
| Mar 23, 2026 | 346.90 | 392.00 | 343.80 | 380.80 | 380.80 | 12.43% | 24,624 |
| Mar 20, 2026 | 291.90 | 341.60 | 293.00 | 338.70 | 338.70 | 16.03% | 13,272 |
| Mar 19, 2026 | 265.70 | 318.50 | 265.00 | 291.90 | 291.90 | 9.86% | 41,562 |
| Mar 18, 2026 | 260.60 | 270.00 | 260.60 | 265.70 | 265.70 | -0.52% | 13,705 |
| Mar 17, 2026 | 265.50 | 270.20 | 265.90 | 267.10 | 267.10 | 0.60% | 20,214 |
| Mar 16, 2026 | 266.80 | 267.20 | 260.00 | 265.50 | 265.50 | -0.49% | 7,862 |
| Mar 13, 2026 | 281.50 | 275.80 | 254.10 | 266.80 | 266.80 | -5.22% | 15,619 |
| Mar 12, 2026 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | - | 5,000 |
| Mar 9, 2026 | 292.50 | 303.40 | 278.40 | 281.50 | 281.50 | -3.76% | 1,745 |
| Mar 6, 2026 | 294.50 | 287.40 | 287.40 | 292.50 | 292.50 | -0.68% | 200 |
| Mar 5, 2026 | 300.20 | 303.20 | 289.90 | 294.50 | 294.50 | -1.90% | 11,620 |
| Mar 4, 2026 | 284.60 | 313.10 | 291.50 | 300.20 | 300.20 | 5.48% | 2,541 |
| Mar 2, 2026 | 284.60 | 284.60 | 284.60 | 284.60 | 284.60 | - | 6,026 |
| Feb 26, 2026 | 281.00 | 287.80 | 279.40 | 284.60 | 284.60 | 1.43% | 22,141 |
| Feb 25, 2026 | 284.30 | 292.20 | 272.50 | 280.60 | 280.60 | -1.09% | 7,460 |
| Feb 24, 2026 | 298.10 | 296.50 | 277.40 | 283.70 | 283.70 | -4.83% | 12,140 |
| Feb 23, 2026 | 318.90 | 318.90 | 290.00 | 298.10 | 298.10 | -6.52% | 14,330 |
| Feb 20, 2026 | 349.00 | 349.00 | 307.20 | 318.90 | 318.90 | -8.60% | 17,391 |
| Feb 19, 2026 | 347.70 | 368.40 | 320.10 | 348.90 | 348.90 | 0.35% | 9,855 |
| Feb 18, 2026 | 370.40 | 373.30 | 335.00 | 347.70 | 347.70 | -6.13% | 34,368 |
| Feb 17, 2026 | 380.70 | 372.00 | 363.00 | 370.40 | 370.40 | -2.71% | 9,418 |
| Feb 16, 2026 | 374.80 | 383.90 | 383.90 | 380.70 | 380.70 | 1.57% | 330 |
| Feb 12, 2026 | 376.30 | 376.30 | 370.00 | 374.80 | 374.80 | -0.40% | 6,307 |
| Feb 11, 2026 | 375.60 | 398.10 | 370.00 | 376.30 | 376.30 | 0.19% | 143 |
| Feb 10, 2026 | 378.30 | 380.20 | 370.00 | 375.60 | 375.60 | -0.71% | 10,311 |
| Feb 9, 2026 | 385.70 | 415.00 | 355.20 | 378.30 | 378.30 | -1.92% | 165,516 |
| Feb 3, 2026 | 382.70 | 408.80 | 370.00 | 385.70 | 385.70 | 0.78% | 33,639 |
| Feb 2, 2026 | 382.80 | 382.80 | 382.70 | 382.70 | 382.70 | -2.42% | 1,505 |
| Jan 29, 2026 | 402.00 | 392.20 | 392.20 | 392.20 | 392.20 | -2.44% | 800 |
| Jan 28, 2026 | 391.50 | 405.90 | 391.50 | 402.00 | 402.00 | 2.68% | 1,903 |
| Jan 26, 2026 | 382.50 | 382.50 | 382.50 | 391.50 | 391.50 | - | 1 |
| Jan 22, 2026 | 367.30 | 400.60 | 367.30 | 391.50 | 391.50 | 6.59% | 3,647 |
| Jan 21, 2026 | 371.40 | 371.40 | 362.40 | 367.30 | 367.30 | -1.10% | 4,139 |
| Jan 20, 2026 | 384.20 | 389.50 | 361.90 | 371.40 | 371.40 | -3.33% | 4,099 |
| Jan 19, 2026 | 392.10 | 392.10 | 383.00 | 384.20 | 384.20 | -2.01% | 7,767 |
| Jan 15, 2026 | 399.10 | 408.70 | 379.00 | 392.10 | 392.10 | -1.75% | 11,773 |
| Jan 14, 2026 | 410.30 | 410.00 | 395.50 | 399.10 | 399.10 | -2.73% | 19,994 |
| Jan 12, 2026 | 421.50 | 421.50 | 407.00 | 410.30 | 410.30 | -2.66% | 12,947 |
| Jan 9, 2026 | 417.40 | 440.40 | 417.40 | 421.50 | 421.50 | 0.98% | 7,701 |
| Jan 8, 2026 | 417.40 | 417.40 | 417.40 | 417.40 | 417.40 | - | 271 |
| Jan 7, 2026 | 416.40 | 419.00 | 414.60 | 417.40 | 417.40 | 0.24% | 1,962 |
| Jan 6, 2026 | 407.90 | 418.00 | 415.00 | 416.40 | 416.40 | 2.08% | 11,998 |
| Jan 5, 2026 | 400.70 | 436.80 | 399.00 | 407.90 | 407.90 | 1.80% | 30,434 |
| Jan 1, 2026 | 395.90 | 404.90 | 395.90 | 400.70 | 400.70 | 1.21% | 15,550 |
| Dec 31, 2025 | 395.90 | 395.90 | 395.90 | 395.90 | 395.90 | - | 1,994 |
| Dec 30, 2025 | 400.50 | 400.50 | 380.00 | 395.90 | 395.90 | -1.15% | 170 |
| Dec 29, 2025 | 382.90 | 400.50 | 400.50 | 400.50 | 400.50 | 4.60% | 860 |
| Dec 28, 2025 | 374.60 | 383.70 | 374.60 | 382.90 | 382.90 | 2.22% | 1,654 |
| Dec 25, 2025 | 383.40 | 375.60 | 370.80 | 374.60 | 374.60 | -2.30% | 2,478 |
| Dec 24, 2025 | 383.60 | 395.60 | 370.00 | 383.40 | 383.40 | -0.05% | 6,555 |
| Dec 23, 2025 | 392.00 | 384.10 | 382.50 | 383.60 | 383.60 | -2.14% | 8,574 |
| Dec 22, 2025 | 401.40 | 392.00 | 390.00 | 392.00 | 392.00 | -2.34% | 8,290 |
| Dec 21, 2025 | 404.40 | 394.60 | 394.60 | 401.40 | 401.40 | -0.74% | 149 |
| Dec 18, 2025 | 401.40 | 404.40 | 404.40 | 404.40 | 404.40 | 0.75% | 4,000 |
| Dec 17, 2025 | 395.50 | 408.30 | 399.00 | 401.40 | 401.40 | 1.49% | 8,455 |
| Dec 16, 2025 | 395.50 | 395.60 | 393.50 | 395.50 | 395.50 | - | 11,855 |
| Dec 15, 2025 | 395.50 | 395.50 | 395.50 | 395.50 | 395.50 | - | 156 |
| Dec 14, 2025 | 408.20 | 408.20 | 385.00 | 395.50 | 395.50 | -3.11% | 6,486 |
| Dec 11, 2025 | 381.20 | 412.00 | 360.40 | 408.20 | 408.20 | 7.08% | 30,749 |
| Dec 10, 2025 | 390.30 | 382.40 | 380.70 | 381.20 | 381.20 | -2.33% | 4,319 |
| Dec 9, 2025 | 390.30 | 390.30 | 390.30 | 390.30 | 390.30 | - | 4 |
| Dec 8, 2025 | 402.30 | 393.10 | 375.60 | 390.30 | 390.30 | -2.98% | 9,857 |
| Dec 7, 2025 | 402.00 | 411.00 | 401.00 | 402.30 | 402.30 | 0.07% | 20,669 |
| 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 |