Golden Energy Power Ltd (TLV:GLDE)
Israel · Delayed Price · Currency is ILS · Price in ILA 244.50
-5.30 (-2.12%)
At close: Dec 18, 2025
Golden Energy Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 247.00 | 247.00 | 242.00 | 244.50 | 244.50 | -2.12% | 6,448 |
| Dec 17, 2025 | 238.30 | 260.50 | 233.40 | 249.80 | 249.80 | 4.83% | 16,816 |
| Dec 16, 2025 | 245.10 | 240.50 | 233.00 | 238.30 | 238.30 | -2.77% | 4,671 |
| Dec 15, 2025 | 250.40 | 245.30 | 245.00 | 245.10 | 245.10 | -2.12% | 2,400 |
| Dec 11, 2025 | 246.30 | 264.00 | 246.30 | 250.40 | 250.40 | 1.66% | 7,752 |
| Dec 10, 2025 | 248.80 | 248.60 | 240.00 | 246.30 | 246.30 | -1.00% | 1,083 |
| Dec 9, 2025 | 256.00 | 263.50 | 240.10 | 248.80 | 248.80 | -2.81% | 59,078 |
| Dec 8, 2025 | 258.80 | 263.80 | 253.50 | 256.00 | 256.00 | -1.08% | 1,568 |
| Dec 7, 2025 | 260.00 | 260.00 | 251.10 | 258.80 | 258.80 | -0.46% | 8,201 |
| Dec 4, 2025 | 255.60 | 260.00 | 247.00 | 260.00 | 260.00 | 1.72% | 39,902 |
| Dec 3, 2025 | 257.80 | 259.10 | 252.00 | 255.60 | 255.60 | -0.85% | 4,222 |
| Dec 2, 2025 | 261.00 | 261.00 | 243.00 | 257.80 | 257.80 | -1.23% | 11,349 |
| Dec 1, 2025 | 246.80 | 272.00 | 256.70 | 261.00 | 261.00 | 5.75% | 18,701 |
| Nov 30, 2025 | 242.50 | 248.00 | 242.50 | 246.80 | 246.80 | 1.77% | 5,653 |
| 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 |