Golden Energy Power Ltd (TLV:GLDE)
Israel · Delayed Price · Currency is ILS · Price in ILA 167.40
+1.00 (0.60%)
At close: Oct 1, 2026
Golden Energy Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 166.40 | 169.80 | 156.00 | 167.40 | 167.40 | 0.60% | 2,709 |
| Sep 30, 2026 | 165.00 | 188.50 | 164.90 | 166.40 | 166.40 | 0.85% | 14,519 |
| Sep 29, 2026 | 172.20 | 172.80 | 156.70 | 165.00 | 165.00 | -4.18% | 8,787 |
| Sep 28, 2026 | 176.80 | 176.80 | 170.00 | 172.20 | 172.20 | -2.60% | 3,973 |
| Sep 24, 2026 | 177.20 | 189.00 | 170.70 | 176.80 | 176.80 | -0.23% | 17,313 |
| Sep 23, 2026 | 175.00 | 181.90 | 175.00 | 177.20 | 177.20 | -5.69% | 19,487 |
| Sep 22, 2026 | 190.80 | 207.90 | 185.00 | 187.90 | 187.90 | -1.52% | 60,900 |
| Sep 17, 2026 | 192.70 | 192.70 | 190.00 | 190.80 | 190.80 | -0.99% | 2,901 |
| Sep 16, 2026 | 203.10 | 204.00 | 185.00 | 192.70 | 192.70 | -5.12% | 31,808 |
| Sep 15, 2026 | 208.10 | 217.00 | 196.00 | 203.10 | 203.10 | -2.40% | 28,403 |
| Sep 14, 2026 | 201.70 | 223.90 | 201.00 | 208.10 | 208.10 | 3.17% | 18,211 |
| Sep 10, 2026 | 194.70 | 210.00 | 194.70 | 201.70 | 201.70 | 3.60% | 12,924 |
| Sep 9, 2026 | 194.40 | 195.40 | 195.40 | 194.70 | 194.70 | 0.15% | 307 |
| Sep 8, 2026 | 201.90 | 197.80 | 191.40 | 194.40 | 194.40 | -3.71% | 6,774 |
| Sep 7, 2026 | 199.80 | 203.90 | 203.80 | 201.90 | 201.90 | 1.05% | 562 |
| Sep 4, 2026 | 194.70 | 216.90 | 193.70 | 199.80 | 199.80 | 2.62% | 12,219 |
| Sep 3, 2026 | 197.00 | 197.00 | 193.00 | 194.70 | 194.70 | -1.17% | 3,451 |
| Sep 2, 2026 | 194.80 | 197.90 | 197.90 | 197.00 | 197.00 | 1.13% | 792 |
| Sep 1, 2026 | 193.20 | 198.00 | 193.00 | 194.80 | 194.80 | 2.85% | 8,073 |
| Aug 31, 2026 | 199.70 | 210.00 | 183.00 | 189.40 | 189.40 | -5.16% | 12,772 |
| Aug 28, 2026 | 199.40 | 200.40 | 200.40 | 199.70 | 199.70 | 0.15% | 302 |
| Aug 27, 2026 | 200.00 | 202.00 | 199.00 | 199.40 | 199.40 | -0.30% | 10,509 |
| Aug 26, 2026 | 201.60 | 203.60 | 196.70 | 200.00 | 200.00 | -0.79% | 4,848 |
| Aug 25, 2026 | 205.20 | 205.20 | 195.20 | 201.60 | 201.60 | -1.75% | 3,911 |
| Aug 24, 2026 | 207.30 | 214.00 | 203.10 | 205.20 | 205.20 | -1.01% | 3,962 |
| Aug 21, 2026 | 208.10 | 222.00 | 200.40 | 207.30 | 207.30 | -0.38% | 26,552 |
| Aug 20, 2026 | 202.80 | 222.80 | 198.60 | 208.10 | 208.10 | 2.61% | 30,792 |
| Aug 19, 2026 | 195.10 | 211.90 | 195.00 | 202.80 | 202.80 | 3.95% | 13,253 |
| Aug 18, 2026 | 189.90 | 207.80 | 189.90 | 195.10 | 195.10 | 2.74% | 14,831 |
| Aug 17, 2026 | 189.80 | 206.80 | 180.00 | 189.90 | 189.90 | 0.05% | 21,581 |
| Aug 14, 2026 | 188.80 | 191.70 | 188.80 | 189.80 | 189.80 | -1.50% | 5,662 |
| Aug 13, 2026 | 194.60 | 193.90 | 190.60 | 192.70 | 192.70 | -0.98% | 888 |
| Aug 12, 2026 | 192.50 | 207.80 | 189.30 | 194.60 | 194.60 | 1.09% | 23,437 |
| Aug 11, 2026 | 183.30 | 207.60 | 187.00 | 192.50 | 192.50 | 5.02% | 30,632 |
| Aug 10, 2026 | 176.70 | 191.00 | 176.70 | 183.30 | 183.30 | 3.74% | 35,099 |
| Aug 7, 2026 | 184.60 | 182.50 | 176.50 | 176.70 | 176.70 | -4.28% | 28,391 |
| Aug 6, 2026 | 190.30 | 184.80 | 182.50 | 184.60 | 184.60 | -3.00% | 3,008 |
| Aug 5, 2026 | 193.80 | 191.90 | 186.00 | 190.30 | 190.30 | -1.81% | 11,350 |
| Aug 4, 2026 | 203.60 | 199.50 | 190.00 | 193.80 | 193.80 | -4.81% | 9,206 |
| Aug 3, 2026 | 203.10 | 206.00 | 201.80 | 203.60 | 203.60 | 0.25% | 5,852 |
| Jul 31, 2026 | 198.90 | 209.00 | 209.00 | 203.10 | 203.10 | 2.11% | 396 |
| Jul 30, 2026 | 209.20 | 202.00 | 195.00 | 198.90 | 198.90 | -4.92% | 12,525 |
| Jul 29, 2026 | 207.40 | 211.60 | 207.40 | 209.20 | 209.20 | 0.87% | 1,029 |
| Jul 28, 2026 | 206.40 | 210.60 | 202.20 | 207.40 | 207.40 | 0.48% | 1,835 |
| Jul 27, 2026 | 211.20 | 211.20 | 202.00 | 206.40 | 206.40 | -4.27% | 22,476 |
| Jul 24, 2026 | 205.60 | 222.00 | 209.00 | 215.60 | 215.60 | 4.86% | 2,400 |
| Jul 22, 2026 | 207.80 | 226.00 | 202.00 | 205.60 | 205.60 | -1.06% | 34,764 |
| Jul 21, 2026 | 215.90 | 215.90 | 202.10 | 207.80 | 207.80 | -3.75% | 20,663 |
| Jul 20, 2026 | 249.00 | 243.90 | 215.00 | 215.90 | 215.90 | -13.29% | 66,172 |
| Jul 17, 2026 | 257.40 | 258.00 | 247.20 | 249.00 | 249.00 | -1.31% | 5,697 |