Golden Energy Power Ltd (TLV:GLDE)
Israel · Delayed Price · Currency is ILS · Price in ILA 297.00
-21.90 (-6.87%)
Last updated: Nov 6, 2025, 9:59 AM IDT
Golden Energy Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 7, 2025 | 349.50 | 355.00 | 345.00 | 350.50 | 350.50 | 0.29% | 8,464 |
| Sep 4, 2025 | 345.00 | 360.00 | 340.00 | 349.50 | 349.50 | -5.52% | 51,957 |
| Sep 3, 2025 | 376.30 | 376.30 | 355.00 | 369.90 | 369.90 | -1.70% | 18,838 |
| Sep 2, 2025 | 400.30 | 390.10 | 360.00 | 376.30 | 376.30 | -6.00% | 20,804 |
| Sep 1, 2025 | 401.30 | 401.30 | 390.00 | 400.30 | 400.30 | -0.25% | 11,156 |
| Aug 31, 2025 | 400.00 | 405.40 | 395.00 | 401.30 | 401.30 | -6.33% | 5,896 |
| Aug 28, 2025 | 428.60 | 428.60 | 428.00 | 428.40 | 428.40 | -0.05% | 269 |
| Aug 27, 2025 | 428.60 | 428.60 | 428.60 | 428.60 | 428.60 | - | 577 |
| Aug 26, 2025 | 419.50 | 449.20 | 415.00 | 428.60 | 428.60 | 2.17% | 3,877 |
| Aug 25, 2025 | 414.70 | 419.50 | 419.50 | 419.50 | 419.50 | 1.16% | 1,380 |
| Aug 24, 2025 | 412.00 | 419.50 | 412.10 | 414.70 | 414.70 | 0.66% | 1,446 |
| Aug 21, 2025 | 427.10 | 420.00 | 406.00 | 412.00 | 412.00 | -3.54% | 2,899 |
| Aug 20, 2025 | 430.40 | 430.40 | 425.00 | 427.10 | 427.10 | 1.26% | 434 |
| Aug 19, 2025 | 426.10 | 417.10 | 417.10 | 421.80 | 421.80 | -1.01% | 237 |
| Aug 18, 2025 | 426.40 | 426.40 | 424.90 | 426.10 | 426.10 | -0.07% | 101 |