Golden Energy Power Ltd (TLV:GLDE)
Israel · Delayed Price · Currency is ILS · Price in ILA 247.00
+2.40 (0.98%)
At close: May 14, 2026
Golden Energy Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 263.20 | 263.10 | 251.80 | 255.30 | 255.30 | -3.00% | 728 |
| Mar 11, 2026 | 273.70 | 273.70 | 246.90 | 263.20 | 263.20 | -3.84% | 11,010 |
| Mar 10, 2026 | 274.70 | 279.00 | 269.00 | 273.70 | 273.70 | -0.36% | 3,580 |
| Mar 9, 2026 | 279.00 | 279.00 | 272.80 | 274.70 | 274.70 | -0.79% | 22,565 |
| Mar 6, 2026 | 295.60 | 299.00 | 274.90 | 276.90 | 276.90 | -6.33% | 21,245 |
| Mar 5, 2026 | 289.80 | 299.00 | 289.80 | 295.60 | 295.60 | 2.00% | 17,421 |
| Mar 4, 2026 | 289.00 | 290.70 | 289.00 | 289.80 | 289.80 | 0.28% | 3,508 |
| Mar 2, 2026 | 303.40 | 303.40 | 280.00 | 289.00 | 289.00 | -4.75% | 15,210 |
| Feb 27, 2026 | 301.50 | 307.50 | 290.60 | 303.40 | 303.40 | 0.63% | 8,469 |
| Feb 26, 2026 | 302.90 | 311.20 | 297.00 | 301.50 | 301.50 | -0.46% | 6,817 |
| Feb 25, 2026 | 312.00 | 312.00 | 293.00 | 302.90 | 302.90 | 0.07% | 15,327 |
| Feb 24, 2026 | 299.90 | 306.00 | 299.80 | 302.70 | 302.70 | 2.47% | 14,781 |