Globrands Ltd. (TLV:GLRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 31,000
+550 (1.81%)
Feb 26, 2026, 11:54 AM IDT
Globrands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 30,450.00 | 31,000.00 | 30,450.00 | 31,000.00 | - | 1.81% | 301 |
| Feb 25, 2026 | 29,480.00 | 30,600.00 | 28,760.00 | 30,450.00 | 30,450.00 | 3.29% | 1,758 |
| Feb 24, 2026 | 28,880.00 | 29,500.00 | 28,700.00 | 29,480.00 | 29,480.00 | 4.06% | 1,097 |
| Feb 23, 2026 | 28,800.00 | 28,890.00 | 27,760.00 | 28,330.00 | 28,330.00 | -1.63% | 7,135 |
| Feb 20, 2026 | 29,390.00 | 29,000.00 | 28,680.00 | 28,800.00 | 28,800.00 | -2.01% | 5,716 |
| Feb 19, 2026 | 30,500.00 | 30,240.00 | 28,980.00 | 29,390.00 | 29,390.00 | -3.64% | 1,549 |
| Feb 18, 2026 | 30,130.00 | 31,640.00 | 30,130.00 | 30,500.00 | 30,500.00 | -3.76% | 1,709 |
| Feb 17, 2026 | 32,200.00 | 32,290.00 | 31,670.00 | 31,690.00 | 31,690.00 | -1.83% | 1,038 |
| Feb 16, 2026 | 33,250.00 | 34,250.00 | 32,170.00 | 32,280.00 | 32,280.00 | -2.36% | 460 |
| Feb 13, 2026 | 33,760.00 | 33,760.00 | 33,000.00 | 33,060.00 | 33,060.00 | -2.07% | 297 |
| Feb 12, 2026 | 34,090.00 | 35,180.00 | 33,700.00 | 33,760.00 | 33,760.00 | -0.97% | 389 |
| Feb 11, 2026 | 33,960.00 | 35,320.00 | 33,730.00 | 34,090.00 | 34,090.00 | 0.35% | 615 |
| Feb 10, 2026 | 33,750.00 | 34,000.00 | 33,240.00 | 33,970.00 | 33,970.00 | 0.68% | 483 |
| Feb 9, 2026 | 34,000.00 | 34,000.00 | 32,970.00 | 33,740.00 | 33,740.00 | -0.76% | 506 |
| Feb 6, 2026 | 33,540.00 | 34,400.00 | 33,520.00 | 34,000.00 | 34,000.00 | 1.37% | 382 |
| Feb 5, 2026 | 35,210.00 | 35,210.00 | 33,410.00 | 33,540.00 | 33,540.00 | -5.01% | 1,348 |
| Feb 4, 2026 | 37,010.00 | 37,470.00 | 35,100.00 | 35,310.00 | 35,310.00 | -4.59% | 1,137 |
| Feb 3, 2026 | 43,600.00 | 43,600.00 | 36,520.00 | 37,010.00 | 37,010.00 | -18.64% | 6,444 |
| Feb 2, 2026 | 45,550.00 | 45,760.00 | 45,020.00 | 45,490.00 | 45,490.00 | -0.13% | 341 |
| Jan 30, 2026 | 45,880.00 | 46,520.00 | 45,300.00 | 45,550.00 | 45,550.00 | -0.72% | 68 |
| Jan 29, 2026 | 45,950.00 | 46,320.00 | 45,650.00 | 45,880.00 | 45,880.00 | -0.15% | 537 |
| Jan 28, 2026 | 45,660.00 | 47,300.00 | 45,550.00 | 45,950.00 | 45,950.00 | 0.64% | 583 |
| Jan 27, 2026 | 47,000.00 | 47,000.00 | 45,330.00 | 45,660.00 | 45,660.00 | -2.69% | 1,360 |
| Jan 26, 2026 | 48,090.00 | 48,090.00 | 46,500.00 | 46,920.00 | 46,920.00 | -2.43% | 439 |
| Jan 23, 2026 | 48,090.00 | 48,100.00 | 48,090.00 | 48,090.00 | 48,090.00 | - | 41 |
| Jan 22, 2026 | 48,240.00 | 48,100.00 | 48,010.00 | 48,090.00 | 48,090.00 | -0.31% | 84 |
| Jan 21, 2026 | 48,670.00 | 48,970.00 | 47,780.00 | 48,240.00 | 48,240.00 | -0.88% | 51 |
| Jan 20, 2026 | 49,550.00 | 49,030.00 | 48,040.00 | 48,670.00 | 48,670.00 | -1.78% | 109 |
| Jan 19, 2026 | 50,260.00 | 51,590.00 | 49,360.00 | 49,550.00 | 49,550.00 | 0.36% | 200 |
| Jan 16, 2026 | 49,990.00 | 49,710.00 | 49,000.00 | 49,370.00 | 49,370.00 | -1.24% | 48 |
| Jan 15, 2026 | 50,060.00 | 50,000.00 | 49,980.00 | 49,990.00 | 49,990.00 | -0.14% | 67 |
| Jan 14, 2026 | 50,850.00 | 50,840.00 | 49,980.00 | 50,060.00 | 50,060.00 | -1.55% | 354 |
| Jan 13, 2026 | 51,510.00 | 51,060.00 | 50,650.00 | 50,850.00 | 50,850.00 | -1.28% | 100 |
| Jan 12, 2026 | 52,170.00 | 52,170.00 | 51,390.00 | 51,510.00 | 51,510.00 | -1.27% | 66 |
| Jan 9, 2026 | 50,360.00 | 52,450.00 | 50,030.00 | 52,170.00 | 52,170.00 | 3.59% | 453 |
| Jan 8, 2026 | 50,130.00 | 50,830.00 | 50,000.00 | 50,360.00 | 50,360.00 | 0.46% | 440 |
| Jan 7, 2026 | 48,130.00 | 51,000.00 | 49,050.00 | 50,130.00 | 50,130.00 | 4.16% | 627 |
| Jan 6, 2026 | 46,380.00 | 49,300.00 | 46,370.00 | 48,130.00 | 48,130.00 | 3.77% | 3,184 |
| Jan 5, 2026 | 45,000.00 | 46,570.00 | 43,000.00 | 46,380.00 | 46,380.00 | 2.61% | 5,454 |
| Jan 1, 2026 | 45,000.00 | 46,400.00 | 44,400.00 | 45,200.00 | 45,200.00 | -0.04% | 3,032 |
| Dec 31, 2025 | 45,810.00 | 46,200.00 | 45,000.00 | 45,220.00 | 45,220.00 | -1.29% | 919 |
| Dec 30, 2025 | 45,720.00 | 46,200.00 | 45,690.00 | 45,810.00 | 45,810.00 | 0.20% | 242 |
| Dec 29, 2025 | 45,700.00 | 46,710.00 | 45,700.00 | 45,720.00 | 45,720.00 | -1.68% | 410 |
| Dec 28, 2025 | 46,820.00 | 46,820.00 | 46,140.00 | 46,500.00 | 46,500.00 | -0.41% | 63 |
| Dec 25, 2025 | 46,650.00 | 46,920.00 | 46,450.00 | 46,690.00 | 46,690.00 | 0.09% | 86 |
| Dec 24, 2025 | 46,590.00 | 47,060.00 | 46,180.00 | 46,650.00 | 46,650.00 | 0.13% | 73 |
| Dec 23, 2025 | 47,140.00 | 47,170.00 | 45,990.00 | 46,590.00 | 46,590.00 | -2.20% | 751 |
| Dec 22, 2025 | 46,930.00 | 47,840.00 | 46,810.00 | 47,640.00 | 47,640.00 | -0.06% | 352 |
| Dec 21, 2025 | 46,930.00 | 47,890.00 | 47,590.00 | 47,670.00 | 47,670.00 | 1.58% | 169 |
| Dec 18, 2025 | 46,700.00 | 47,390.00 | 46,460.00 | 46,930.00 | 46,930.00 | 0.49% | 173 |