Golden Energy Power Ltd (TLV:GLDE)
Israel · Delayed Price · Currency is ILS · Price in ILA 242.50
+0.40 (0.17%)
At close: Nov 27, 2025
Golden Energy Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 242.10 | 243.30 | 240.00 | 242.50 | 242.50 | 0.17% | 3,900 |
| Nov 26, 2025 | 252.70 | 255.00 | 230.00 | 242.10 | 242.10 | -4.19% | 7,712 |
| Nov 25, 2025 | 258.00 | 259.20 | 241.00 | 252.70 | 252.70 | -1.44% | 14,333 |
| Nov 24, 2025 | 270.50 | 271.90 | 250.00 | 256.40 | 256.40 | -5.21% | 24,823 |
| Nov 23, 2025 | 281.40 | 281.40 | 270.00 | 270.50 | 270.50 | -3.87% | 17,224 |
| Nov 20, 2025 | 281.00 | 287.80 | 276.00 | 281.40 | 281.40 | -1.75% | 3,858 |
| Nov 19, 2025 | 286.40 | 292.10 | 277.10 | 286.40 | 286.40 | - | 21,402 |
| Nov 18, 2025 | 289.00 | 299.00 | 280.00 | 286.40 | 286.40 | -0.42% | 39,174 |
| Nov 17, 2025 | 335.10 | 336.60 | 286.00 | 287.60 | 287.60 | -14.56% | 147,788 |
| Nov 16, 2025 | 316.50 | 340.10 | 313.00 | 336.60 | 336.60 | 6.35% | 25,090 |
| Nov 13, 2025 | 325.20 | 317.80 | 311.80 | 316.50 | 316.50 | -2.68% | 6,045 |
| Nov 12, 2025 | 318.20 | 337.20 | 316.00 | 325.20 | 325.20 | 2.20% | 5,765 |
| Nov 11, 2025 | 330.00 | 330.00 | 310.00 | 318.20 | 318.20 | -1.21% | 9,034 |
| Nov 10, 2025 | 280.80 | 330.00 | 280.50 | 322.10 | 322.10 | 14.42% | 78,001 |
| Nov 9, 2025 | 297.20 | 291.10 | 275.20 | 281.50 | 281.50 | -5.28% | 15,196 |
| Nov 6, 2025 | 318.90 | 323.50 | 290.00 | 297.20 | 297.20 | -6.80% | 40,131 |
| Nov 5, 2025 | 310.00 | 369.00 | 309.00 | 318.90 | 318.90 | 3.30% | 75,810 |
| Nov 4, 2025 | 333.60 | 333.60 | 300.00 | 308.70 | 308.70 | -7.46% | 21,811 |
| Nov 3, 2025 | 336.50 | 367.90 | 324.70 | 333.60 | 333.60 | -0.86% | 7,492 |
| Nov 2, 2025 | 323.50 | 357.10 | 323.50 | 336.50 | 336.50 | 4.02% | 6,508 |
| Oct 30, 2025 | 325.90 | 329.00 | 300.00 | 323.50 | 323.50 | -0.74% | 36,372 |
| Oct 29, 2025 | 324.30 | 325.90 | 325.90 | 325.90 | 325.90 | 0.49% | 2,324 |
| Oct 28, 2025 | 345.40 | 340.00 | 313.10 | 324.30 | 324.30 | -6.11% | 16,396 |
| Oct 27, 2025 | 340.60 | 356.00 | 333.60 | 345.40 | 345.40 | 1.41% | 18,346 |
| Oct 26, 2025 | 346.50 | 346.50 | 328.00 | 340.60 | 340.60 | -2.10% | 4,651 |
| Oct 23, 2025 | 353.80 | 346.60 | 345.00 | 347.90 | 347.90 | -1.67% | 435 |
| Oct 22, 2025 | 355.70 | 357.50 | 342.40 | 353.80 | 353.80 | -0.53% | 956 |
| Oct 21, 2025 | 360.50 | 356.00 | 355.20 | 355.70 | 355.70 | -1.33% | 4,975 |
| Oct 20, 2025 | 357.00 | 370.50 | 357.00 | 360.50 | 360.50 | 2.50% | 5,207 |
| Oct 19, 2025 | 361.20 | 361.20 | 350.10 | 351.70 | 351.70 | -2.63% | 16,976 |
| Oct 16, 2025 | 359.00 | 367.00 | 359.00 | 361.20 | 361.20 | -5.35% | 4,292 |
| Oct 15, 2025 | 382.70 | 394.90 | 366.00 | 381.60 | 381.60 | -0.29% | 6,994 |
| Oct 12, 2025 | 343.80 | 394.00 | 336.90 | 382.70 | 382.70 | 11.31% | 29,870 |
| Oct 9, 2025 | 343.00 | 365.60 | 325.60 | 343.80 | 343.80 | 0.09% | 22,746 |
| Oct 8, 2025 | 328.40 | 368.60 | 325.00 | 343.50 | 343.50 | 4.60% | 5,313 |
| Oct 5, 2025 | 320.00 | 337.90 | 320.00 | 328.40 | 328.40 | 0.55% | 14,811 |
| Sep 30, 2025 | 316.60 | 340.00 | 320.00 | 326.60 | 326.60 | 3.16% | 24,335 |
| Sep 29, 2025 | 316.50 | 325.00 | 314.00 | 316.60 | 316.60 | -2.01% | 12,002 |
| Sep 28, 2025 | 314.20 | 325.00 | 317.30 | 323.10 | 323.10 | 2.83% | 14,430 |
| Sep 25, 2025 | 332.90 | 334.60 | 301.30 | 314.20 | 314.20 | -5.62% | 23,531 |
| Sep 21, 2025 | 344.00 | 344.00 | 330.00 | 332.90 | 332.90 | -3.23% | 4,125 |
| Sep 18, 2025 | 344.30 | 350.00 | 342.00 | 344.00 | 344.00 | -0.09% | 2,216 |
| Sep 17, 2025 | 355.20 | 357.00 | 325.00 | 344.30 | 344.30 | -3.07% | 7,201 |
| Sep 16, 2025 | 357.60 | 364.80 | 345.00 | 355.20 | 355.20 | -0.67% | 5,227 |
| Sep 15, 2025 | 374.60 | 374.60 | 353.00 | 357.60 | 357.60 | -3.01% | 10,440 |
| Sep 14, 2025 | 364.50 | 375.50 | 363.50 | 368.70 | 368.70 | -1.50% | 6,494 |
| Sep 11, 2025 | 371.80 | 385.30 | 370.00 | 374.30 | 374.30 | 0.67% | 7,729 |
| Sep 10, 2025 | 364.20 | 386.00 | 364.50 | 371.80 | 371.80 | 2.09% | 32,442 |
| Sep 9, 2025 | 373.00 | 380.60 | 357.00 | 364.20 | 364.20 | -2.36% | 14,475 |
| Sep 8, 2025 | 392.00 | 410.00 | 370.00 | 373.00 | 373.00 | 6.42% | 60,386 |