Golden Energy Power Ltd (TLV:GLDE)
Israel · Delayed Price · Currency is ILS · Price in ILA 207.30
-0.80 (-0.38%)
At close: Aug 21, 2026
Golden Energy Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 206.30 | 265.00 | 210.40 | 252.30 | 252.30 | 22.30% | 135,596 |
| Jul 15, 2026 | 198.90 | 218.70 | 197.00 | 206.30 | 206.30 | 3.72% | 53,892 |
| Jul 14, 2026 | 206.90 | 200.00 | 198.20 | 198.90 | 198.90 | -3.87% | 6,008 |
| Jul 13, 2026 | 211.20 | 206.90 | 206.90 | 206.90 | 206.90 | -2.04% | 2,000 |
| Jul 9, 2026 | 206.80 | 227.40 | 201.30 | 211.20 | 211.20 | 2.13% | 35,787 |
| Jul 8, 2026 | 214.00 | 214.00 | 200.00 | 206.80 | 206.80 | -5.31% | 32,284 |
| Jul 7, 2026 | 222.10 | 239.40 | 207.90 | 218.40 | 218.40 | -1.67% | 10,756 |
| Jul 6, 2026 | 222.00 | 225.90 | 222.00 | 222.10 | 222.10 | 0.27% | 21,523 |
| Jul 3, 2026 | 217.10 | 225.80 | 215.50 | 221.50 | 221.50 | -1.90% | 19,430 |
| Jul 2, 2026 | 210.00 | 229.70 | 210.00 | 225.80 | 225.80 | 7.52% | 13,180 |
| Jul 1, 2026 | 208.90 | 214.40 | 208.90 | 210.00 | 210.00 | -0.10% | 1,082 |
| Jun 30, 2026 | 203.10 | 223.00 | 203.00 | 210.20 | 210.20 | 3.50% | 29,487 |
| Jun 29, 2026 | 211.30 | 210.10 | 202.00 | 203.10 | 203.10 | -3.88% | 2,834 |
| Jun 26, 2026 | 216.40 | 212.00 | 210.00 | 211.30 | 211.30 | -2.36% | 2,890 |
| Jun 25, 2026 | 204.90 | 217.50 | 204.90 | 216.40 | 216.40 | 7.77% | 36,883 |
| Jun 24, 2026 | 200.00 | 209.20 | 200.00 | 200.80 | 200.80 | 2.29% | 6,420 |
| Jun 23, 2026 | 201.00 | 221.00 | 190.00 | 196.30 | 196.30 | -2.34% | 14,952 |
| Jun 22, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.05% | 1,493 |
| Jun 19, 2026 | 202.30 | 204.30 | 198.30 | 200.90 | 200.90 | -0.69% | 4,924 |
| Jun 18, 2026 | 202.80 | 208.00 | 200.00 | 202.30 | 202.30 | -2.27% | 7,702 |
| Jun 17, 2026 | 200.50 | 210.00 | 204.60 | 207.00 | 207.00 | 3.24% | 3,172 |
| Jun 16, 2026 | 197.60 | 217.30 | 197.60 | 200.50 | 200.50 | 1.47% | 2,677 |
| Jun 15, 2026 | 200.60 | 200.60 | 193.00 | 197.60 | 197.60 | -3.52% | 8,806 |
| Jun 12, 2026 | 203.80 | 204.80 | 204.80 | 204.80 | 204.80 | 0.49% | 4,100 |
| Jun 11, 2026 | 205.00 | 209.10 | 201.20 | 203.80 | 203.80 | -0.92% | 56,545 |