Golden Energy Power Ltd (TLV:GLDE)
Israel · Delayed Price · Currency is ILS · Price in ILA 163.10
+0.30 (0.18%)
At close: Oct 22, 2026
Golden Energy Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 162.80 | 163.70 | 162.80 | 163.10 | 163.10 | 0.18% | 2,682 |
| Oct 21, 2026 | 170.50 | 173.00 | 161.00 | 162.80 | 162.80 | -4.52% | 51,053 |
| Oct 20, 2026 | 172.00 | 177.00 | 168.50 | 170.50 | 170.50 | -0.87% | 5,904 |
| Oct 19, 2026 | 168.20 | 175.00 | 169.00 | 172.00 | 172.00 | 2.26% | 5,270 |
| Oct 16, 2026 | 170.60 | 171.10 | 167.10 | 168.20 | 168.20 | -1.41% | 2,885 |
| Oct 15, 2026 | 172.70 | 176.40 | 169.20 | 170.60 | 170.60 | -1.22% | 4,879 |
| Oct 14, 2026 | 165.10 | 175.90 | 165.90 | 172.70 | 172.70 | 4.60% | 20,190 |
| Oct 13, 2026 | 162.50 | 175.80 | 162.50 | 165.10 | 165.10 | 1.73% | 11,936 |
| Oct 12, 2026 | 170.20 | 163.90 | 161.70 | 162.30 | 162.30 | -4.64% | 3,630 |
| Oct 9, 2026 | 170.10 | 170.40 | 170.30 | 170.20 | 170.20 | 0.06% | 326 |
| Oct 8, 2026 | 166.90 | 176.70 | 163.60 | 170.10 | 170.10 | 1.92% | 12,710 |
| Oct 7, 2026 | 174.10 | 177.00 | 162.00 | 166.90 | 166.90 | -4.14% | 13,605 |
| Oct 6, 2026 | 161.50 | 179.90 | 160.20 | 174.10 | 174.10 | 7.80% | 31,714 |
| Oct 5, 2026 | 168.00 | 168.00 | 150.00 | 161.50 | 161.50 | -3.52% | 10,083 |
| 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 |