Golden Energy Power Ltd (TLV:GLDE)
Israel · Delayed Price · Currency is ILS · Price in ILA 265.10
+1.40 (0.53%)
At close: Apr 3, 2026
Golden Energy Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 263.70 | 265.80 | 255.00 | 265.10 | 265.10 | 0.53% | 5,225 |
| Mar 31, 2026 | 264.20 | 265.50 | 254.50 | 263.70 | 263.70 | -0.19% | 6,221 |
| Mar 30, 2026 | 277.90 | 272.20 | 250.00 | 264.20 | 264.20 | -4.93% | 47,049 |
| Mar 27, 2026 | 283.60 | 283.00 | 277.00 | 277.90 | 277.90 | -2.01% | 21,514 |
| Mar 26, 2026 | 286.90 | 289.90 | 281.20 | 283.60 | 283.60 | -1.15% | 3,831 |
| Mar 25, 2026 | 285.70 | 289.50 | 285.70 | 286.90 | 286.90 | 0.42% | 5,713 |
| Mar 24, 2026 | 299.70 | 295.00 | 269.70 | 285.70 | 285.70 | -4.67% | 46,910 |
| Mar 23, 2026 | 307.20 | 307.20 | 285.00 | 299.70 | 299.70 | -2.44% | 3,256 |
| Mar 20, 2026 | 292.80 | 330.00 | 292.80 | 307.20 | 307.20 | 4.92% | 105,020 |
| Mar 19, 2026 | 284.90 | 315.00 | 273.50 | 292.80 | 292.80 | 2.77% | 37,245 |
| Mar 18, 2026 | 280.20 | 321.30 | 275.80 | 284.90 | 284.90 | 1.68% | 53,657 |
| Mar 17, 2026 | 261.60 | 299.00 | 261.00 | 280.20 | 280.20 | 7.32% | 23,133 |
| Mar 16, 2026 | 265.00 | 265.00 | 250.00 | 261.10 | 261.10 | -1.43% | 25,326 |
| Mar 13, 2026 | 255.30 | 277.00 | 257.00 | 264.90 | 264.90 | 3.76% | 9,647 |
| Mar 12, 2026 | 263.20 | 263.10 | 251.80 | 255.30 | 255.30 | -3.00% | 728 |
| Mar 11, 2026 | 273.70 | 273.70 | 246.90 | 263.20 | 263.20 | -3.84% | 11,010 |
| Mar 10, 2026 | 274.70 | 279.00 | 269.00 | 273.70 | 273.70 | -0.36% | 3,580 |
| Mar 9, 2026 | 279.00 | 279.00 | 272.80 | 274.70 | 274.70 | -0.79% | 22,565 |
| Mar 6, 2026 | 295.60 | 299.00 | 274.90 | 276.90 | 276.90 | -6.33% | 21,245 |
| Mar 5, 2026 | 289.80 | 299.00 | 289.80 | 295.60 | 295.60 | 2.00% | 17,421 |
| Mar 4, 2026 | 289.00 | 290.70 | 289.00 | 289.80 | 289.80 | 0.28% | 3,508 |
| Mar 2, 2026 | 303.40 | 303.40 | 280.00 | 289.00 | 289.00 | -4.75% | 15,210 |
| Feb 27, 2026 | 301.50 | 307.50 | 290.60 | 303.40 | 303.40 | 0.63% | 8,469 |
| Feb 26, 2026 | 302.90 | 311.20 | 297.00 | 301.50 | 301.50 | -0.46% | 6,817 |
| Feb 25, 2026 | 312.00 | 312.00 | 293.00 | 302.90 | 302.90 | 0.07% | 15,327 |
| Feb 24, 2026 | 299.90 | 306.00 | 299.80 | 302.70 | 302.70 | 2.47% | 14,781 |
| Feb 23, 2026 | 289.80 | 299.90 | 286.00 | 295.40 | 295.40 | 4.01% | 8,954 |
| Feb 20, 2026 | 278.30 | 290.00 | 275.80 | 284.00 | 284.00 | 2.05% | 7,400 |
| Feb 19, 2026 | 286.10 | 290.00 | 275.20 | 278.30 | 278.30 | -1.66% | 28,906 |
| Feb 18, 2026 | 275.20 | 286.00 | 270.00 | 283.00 | 283.00 | 2.83% | 24,678 |
| Feb 17, 2026 | 258.00 | 283.30 | 258.00 | 275.20 | 275.20 | -1.18% | 49,637 |
| Feb 16, 2026 | 276.20 | 283.60 | 275.00 | 278.50 | 278.50 | 0.83% | 13,450 |
| Feb 13, 2026 | 280.20 | 279.90 | 273.10 | 276.20 | 276.20 | -1.43% | 2,297 |
| Feb 12, 2026 | 282.00 | 286.10 | 270.00 | 280.20 | 280.20 | -0.64% | 20,789 |
| Feb 11, 2026 | 274.30 | 286.10 | 274.30 | 282.00 | 282.00 | 2.81% | 12,435 |
| Feb 10, 2026 | 273.50 | 286.10 | 270.00 | 274.30 | 274.30 | 0.29% | 17,535 |
| Feb 9, 2026 | 266.60 | 283.40 | 266.60 | 273.50 | 273.50 | 2.78% | 34,692 |
| Feb 6, 2026 | 280.00 | 280.00 | 265.00 | 266.10 | 266.10 | -7.15% | 40,228 |
| Feb 5, 2026 | 314.00 | 314.10 | 275.00 | 286.60 | 286.60 | -8.76% | 29,528 |
| Feb 4, 2026 | 269.90 | 330.00 | 269.90 | 314.10 | 314.10 | 19.98% | 206,202 |
| Feb 3, 2026 | 270.30 | 270.30 | 257.00 | 261.80 | 261.80 | -3.14% | 30,793 |
| Feb 2, 2026 | 273.00 | 273.00 | 268.10 | 270.30 | 270.30 | -0.99% | 8,747 |
| Jan 30, 2026 | 293.40 | 288.00 | 268.40 | 273.00 | 273.00 | -6.95% | 24,896 |
| Jan 29, 2026 | 299.80 | 341.00 | 287.00 | 293.40 | 293.40 | -4.12% | 61,730 |
| Jan 28, 2026 | 285.30 | 337.90 | 280.00 | 306.00 | 306.00 | 7.26% | 129,516 |
| Jan 27, 2026 | 295.70 | 295.70 | 281.00 | 285.30 | 285.30 | -3.52% | 26,798 |
| Jan 26, 2026 | 322.50 | 315.90 | 284.00 | 295.70 | 295.70 | -8.31% | 80,655 |
| Jan 23, 2026 | 335.00 | 335.00 | 320.00 | 322.50 | 322.50 | -3.85% | 11,058 |
| Jan 22, 2026 | 335.00 | 344.00 | 325.00 | 335.40 | 335.40 | 2.54% | 20,433 |
| Jan 21, 2026 | 341.10 | 349.60 | 325.00 | 327.10 | 327.10 | -3.62% | 35,467 |