Golden Energy Power Ltd (TLV:GLDE)
Israel · Delayed Price · Currency is ILS · Price in ILA 202.50
-8.80 (-4.16%)
At close: Jun 4, 2026
Golden Energy Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 217.00 | 220.00 | 208.10 | 211.30 | 211.30 | -2.63% | 31,529 |
| Jun 2, 2026 | 223.50 | 220.00 | 215.10 | 217.00 | 217.00 | -2.91% | 4,661 |
| Jun 1, 2026 | 232.30 | 229.50 | 220.30 | 223.50 | 223.50 | -3.79% | 4,609 |
| May 29, 2026 | 232.50 | 240.00 | 224.00 | 232.30 | 232.30 | -0.09% | 6,064 |
| May 28, 2026 | 234.00 | 234.00 | 229.20 | 232.50 | 232.50 | 0.48% | 15,705 |
| May 27, 2026 | 210.30 | 240.00 | 214.50 | 231.40 | 231.40 | 10.03% | 33,299 |
| May 26, 2026 | 210.00 | 219.50 | 204.00 | 210.30 | 210.30 | 0.19% | 34,901 |
| May 25, 2026 | 220.10 | 223.00 | 205.00 | 209.90 | 209.90 | -4.63% | 18,180 |
| May 20, 2026 | 227.10 | 227.10 | 217.10 | 220.10 | 220.10 | -3.08% | 9,595 |
| May 19, 2026 | 223.00 | 230.00 | 223.00 | 227.10 | 227.10 | 0.84% | 4,378 |
| May 18, 2026 | 225.80 | 225.80 | 223.00 | 225.20 | 225.20 | -1.57% | 6,211 |
| May 15, 2026 | 247.00 | 247.00 | 220.00 | 228.80 | 228.80 | -7.37% | 17,444 |
| May 14, 2026 | 244.60 | 252.00 | 238.50 | 247.00 | 247.00 | 0.98% | 24,396 |
| May 13, 2026 | 244.60 | 244.60 | 244.00 | 244.60 | 244.60 | - | 4,061 |
| May 12, 2026 | 256.70 | 253.00 | 237.30 | 244.60 | 244.60 | -4.71% | 7,610 |
| May 11, 2026 | 256.70 | 256.70 | 256.70 | 256.70 | 256.70 | - | 1,948 |
| May 8, 2026 | 255.20 | 259.00 | 255.20 | 256.70 | 256.70 | 0.59% | 2,270 |
| May 7, 2026 | 259.00 | 279.00 | 249.00 | 255.20 | 255.20 | -1.47% | 16,893 |
| May 6, 2026 | 260.00 | 280.00 | 238.00 | 259.00 | 259.00 | 0.82% | 36,845 |
| May 5, 2026 | 256.20 | 260.00 | 251.00 | 256.90 | 256.90 | 0.27% | 10,120 |
| May 4, 2026 | 253.30 | 258.50 | 255.00 | 256.20 | 256.20 | 1.14% | 3,392 |
| May 1, 2026 | 246.90 | 254.10 | 246.90 | 253.30 | 253.30 | 2.59% | 4,881 |
| Apr 30, 2026 | 245.40 | 248.50 | 245.00 | 246.90 | 246.90 | 0.61% | 6,801 |
| Apr 29, 2026 | 252.20 | 251.00 | 242.80 | 245.40 | 245.40 | -2.70% | 7,613 |
| Apr 28, 2026 | 251.00 | 252.30 | 252.00 | 252.20 | 252.20 | 0.48% | 2,450 |
| Apr 27, 2026 | 256.90 | 256.90 | 250.00 | 251.00 | 251.00 | -2.30% | 4,135 |
| Apr 24, 2026 | 258.50 | 252.00 | 252.00 | 256.90 | 256.90 | -0.62% | 190 |
| Apr 23, 2026 | 258.50 | 258.40 | 258.40 | 258.50 | 258.50 | - | 190 |
| Apr 17, 2026 | 258.10 | 259.30 | 258.10 | 258.50 | 258.50 | 0.15% | 463 |
| Apr 16, 2026 | 267.40 | 262.10 | 256.70 | 258.10 | 258.10 | -3.48% | 7,166 |
| Apr 15, 2026 | 279.70 | 275.00 | 256.00 | 267.40 | 267.40 | -4.40% | 7,712 |
| Apr 14, 2026 | 279.40 | 280.50 | 272.00 | 279.70 | 279.70 | 0.11% | 9,438 |
| Apr 13, 2026 | 284.80 | 287.90 | 278.90 | 279.40 | 279.40 | -1.90% | 7,625 |
| Apr 10, 2026 | 289.90 | 289.90 | 284.10 | 284.80 | 284.80 | -1.76% | 1,497 |
| Apr 9, 2026 | 265.50 | 290.00 | 265.50 | 289.90 | 289.90 | 9.19% | 48,790 |
| Apr 6, 2026 | 265.10 | 265.50 | 265.50 | 265.50 | 265.50 | 0.15% | 2,042 |
| 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 |