Golden Energy Power Ltd (TLV:GLDE)
Israel · Delayed Price · Currency is ILS · Price in ILA 406.50
+4.50 (1.12%)
At close: Aug 5, 2025, 5:14 PM IDT
Golden Energy Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 510.10 | 499.90 | 495.00 | 495.80 | 495.80 | -2.80% | 1,195 |
| Jul 16, 2025 | 507.20 | 515.00 | 510.00 | 510.10 | 510.10 | 0.57% | 5,578 |
| Jul 15, 2025 | 478.20 | 512.80 | 478.80 | 507.20 | 507.20 | 6.06% | 11,101 |
| Jul 14, 2025 | 495.50 | 495.50 | 442.00 | 478.20 | 478.20 | -3.49% | 22,967 |
| Jul 13, 2025 | 509.20 | 505.00 | 495.00 | 495.50 | 495.50 | -2.69% | 7,801 |
| Jul 10, 2025 | 514.60 | 515.00 | 505.00 | 509.20 | 509.20 | -1.05% | 21,305 |
| Jul 9, 2025 | 486.00 | 517.40 | 486.00 | 514.60 | 514.60 | 3.75% | 15,989 |
| Jul 8, 2025 | 511.30 | 511.30 | 491.00 | 496.00 | 496.00 | -2.99% | 45,366 |
| Jul 7, 2025 | 483.70 | 518.90 | 483.70 | 511.30 | 511.30 | 5.71% | 56,830 |
| Jul 6, 2025 | 470.20 | 490.00 | 466.00 | 483.70 | 483.70 | 1.75% | 28,779 |
| Jul 3, 2025 | 467.20 | 490.00 | 460.00 | 475.40 | 475.40 | -0.34% | 146,469 |
| Jul 2, 2025 | 475.10 | 487.90 | 465.00 | 477.00 | 477.00 | 0.40% | 58,762 |
| Jul 1, 2025 | 464.10 | 479.50 | 456.80 | 475.10 | 475.10 | 2.37% | 67,689 |
| Jun 30, 2025 | 448.10 | 474.40 | 446.60 | 464.10 | 464.10 | 5.69% | 125,413 |
| Jun 29, 2025 | 400.50 | 465.90 | 389.90 | 439.10 | 439.10 | 10.69% | 39,013 |
| Jun 26, 2025 | 428.00 | 435.50 | 384.80 | 396.70 | 396.70 | -3.36% | 46,272 |
| Jun 25, 2025 | 375.00 | 411.50 | 375.00 | 410.50 | 410.50 | 10.20% | 113,388 |
| Jun 24, 2025 | 321.40 | 374.70 | 320.00 | 372.50 | 372.50 | 15.90% | 112,466 |
| Jun 23, 2025 | 322.60 | 330.00 | 318.40 | 321.40 | 321.40 | -0.37% | 3,977 |
| Jun 22, 2025 | 321.70 | 330.00 | 320.00 | 322.60 | 322.60 | 0.97% | 6,576 |
| Jun 19, 2025 | 316.90 | 320.10 | 316.90 | 319.50 | 319.50 | 0.82% | 635 |
| Jun 18, 2025 | 323.80 | 316.90 | 316.90 | 316.90 | 316.90 | -2.13% | 7,890 |
| Jun 17, 2025 | 324.30 | 328.00 | 317.00 | 323.80 | 323.80 | -0.15% | 5,635 |
| Jun 16, 2025 | 312.00 | 330.00 | 316.10 | 324.30 | 324.30 | 3.94% | 23,773 |
| Jun 15, 2025 | 306.30 | 322.00 | 306.30 | 312.00 | 312.00 | -0.48% | 6,642 |
| Jun 12, 2025 | 330.20 | 330.30 | 305.00 | 313.50 | 313.50 | -5.06% | 57,390 |
| Jun 11, 2025 | 350.10 | 350.10 | 323.00 | 330.20 | 330.20 | -5.68% | 52,636 |
| Jun 10, 2025 | 379.00 | 399.90 | 337.10 | 350.10 | 350.10 | -4.37% | 223,342 |
| Jun 9, 2025 | 360.60 | 368.00 | 360.60 | 366.10 | 366.10 | 1.53% | 854 |
| Jun 8, 2025 | 360.60 | 367.50 | 359.90 | 360.60 | 360.60 | - | 3,100 |
| Jun 5, 2025 | 372.20 | 366.00 | 352.00 | 360.60 | 360.60 | -3.12% | 5,429 |
| Jun 3, 2025 | 376.00 | 376.00 | 369.90 | 372.20 | 372.20 | 0.43% | 15,988 |
| May 29, 2025 | 373.00 | 375.90 | 348.70 | 370.60 | 370.60 | -0.05% | 34,594 |
| May 28, 2025 | 358.80 | 373.00 | 359.40 | 370.80 | 370.80 | 3.34% | 9,433 |
| May 27, 2025 | 376.00 | 371.40 | 351.00 | 358.80 | 358.80 | -4.57% | 44,976 |
| May 26, 2025 | 370.00 | 378.90 | 370.00 | 376.00 | 376.00 | 2.82% | 37,230 |
| May 25, 2025 | 355.30 | 370.00 | 360.40 | 365.70 | 365.70 | 2.93% | 19,140 |
| May 22, 2025 | 354.50 | 357.00 | 353.00 | 355.30 | 355.30 | 0.23% | 13,948 |