Golden Energy Power Ltd (TLV:GLDE)
Israel · Delayed Price · Currency is ILS · Price in ILA 328.40
+1.80 (0.55%)
At close: Oct 5, 2025
Golden Energy Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2025 | 426.10 | 432.50 | 426.10 | 426.40 | 426.40 | 0.07% | 6,546 |
| Aug 14, 2025 | 418.10 | 440.00 | 423.80 | 426.10 | 426.10 | 1.91% | 5,784 |
| Aug 13, 2025 | 412.20 | 449.20 | 412.20 | 418.10 | 418.10 | 1.43% | 8,569 |
| Aug 12, 2025 | 406.00 | 416.00 | 406.00 | 412.20 | 412.20 | 2.33% | 5,344 |
| Aug 11, 2025 | 400.00 | 422.00 | 400.00 | 402.80 | 402.80 | -4.28% | 10,064 |
| Aug 10, 2025 | 399.90 | 422.00 | 401.90 | 420.80 | 420.80 | 5.23% | 18,028 |
| Aug 7, 2025 | 400.00 | 400.00 | 399.90 | 399.90 | 399.90 | -0.03% | 13,824 |
| Aug 6, 2025 | 406.50 | 400.00 | 400.00 | 400.00 | 400.00 | -1.60% | 900 |
| Aug 5, 2025 | 402.00 | 422.00 | 400.00 | 406.50 | 406.50 | 1.12% | 9,712 |
| Aug 4, 2025 | 428.10 | 425.00 | 402.00 | 402.00 | 402.00 | -6.10% | 10,195 |
| Jul 31, 2025 | 432.50 | 434.10 | 420.00 | 428.10 | 428.10 | -1.02% | 6,540 |
| Jul 30, 2025 | 434.00 | 445.00 | 425.00 | 432.50 | 432.50 | -0.35% | 11,055 |
| Jul 29, 2025 | 451.70 | 451.70 | 400.00 | 434.00 | 434.00 | -5.86% | 52,681 |
| Jul 28, 2025 | 460.30 | 475.00 | 459.90 | 461.00 | 461.00 | 0.15% | 8,910 |
| Jul 27, 2025 | 469.90 | 470.00 | 451.00 | 460.30 | 460.30 | -2.04% | 3,145 |
| Jul 24, 2025 | 463.60 | 473.00 | 461.00 | 469.90 | 469.90 | 1.36% | 768 |
| Jul 23, 2025 | 452.00 | 470.00 | 452.00 | 463.60 | 463.60 | 4.65% | 2,693 |
| Jul 22, 2025 | 444.40 | 444.40 | 440.00 | 443.00 | 443.00 | -0.32% | 12,845 |
| Jul 21, 2025 | 471.00 | 473.90 | 437.00 | 444.40 | 444.40 | -5.65% | 57,860 |
| Jul 20, 2025 | 495.80 | 486.20 | 452.00 | 471.00 | 471.00 | -5.00% | 28,258 |