Globrands Ltd. (TLV:GLRS)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
52,280
+370 (0.71%)
Aug 25, 2025, 4:39 PM IDT

Globrands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202551,910.0052,980.0051,910.0051,990.0051,990.000.15%92
Aug 24, 202552,000.0052,490.0051,500.0051,910.0051,910.00-0.17%497
Aug 21, 202553,480.0053,480.0051,090.0052,000.0052,000.00-3.40%162
Aug 20, 202554,800.0054,800.0053,480.0053,830.0053,830.00-1.77%206
Aug 19, 202555,180.0055,180.0054,500.0054,800.0054,800.00-0.69%33
Aug 18, 202554,000.0056,750.0054,000.0055,180.0055,180.001.68%188
Aug 17, 202553,500.0054,550.0053,500.0054,270.0054,270.001.44%56
Aug 14, 202553,480.0054,330.0053,400.0053,500.0053,500.000.04%113
Aug 13, 202552,670.0055,800.0052,670.0053,480.0053,480.001.54%190
Aug 12, 202552,420.0053,500.0052,420.0052,670.0052,670.000.48%57
Aug 11, 202552,400.0052,650.0052,350.0052,420.0052,420.000.04%78
Aug 10, 202552,120.0052,700.0052,000.0052,400.0052,400.000.54%99
Aug 7, 202553,990.0054,000.0051,310.0052,120.0052,120.00-3.46%816
Aug 6, 202553,830.0055,000.0053,200.0053,990.0053,990.000.30%1,156
Aug 5, 202554,550.0055,770.0052,910.0053,830.0053,830.00-1.32%244
Aug 4, 202556,570.0056,570.0054,280.0054,550.0054,550.00-3.57%613
Jul 31, 202557,480.0057,480.0056,110.0056,570.0056,570.00-1.58%224
Jul 30, 202558,080.0058,080.0057,040.0057,480.0057,480.00-1.03%80
Jul 29, 202558,920.0058,920.0057,170.0058,080.0058,080.00-1.43%243
Jul 28, 202559,490.0059,970.0058,500.0058,920.0058,920.00-0.96%141
Jul 27, 202560,240.0060,240.0058,600.0059,490.0059,490.00-1.25%172
Jul 24, 202560,770.0060,770.0059,000.0060,240.0060,240.00-0.87%195
Jul 23, 202560,830.0060,830.0060,200.0060,770.0060,770.00-0.10%258
Jul 22, 202560,430.0060,900.0060,220.0060,830.0060,830.000.66%131
Jul 21, 202560,390.0060,490.0059,540.0060,430.0060,430.000.38%1,570
Jul 20, 202560,390.0060,390.0060,200.0060,200.0060,200.000.96%65
Jul 17, 202559,840.0060,500.0059,610.0059,630.0059,630.00-0.35%1,005
Jul 16, 202560,000.0060,000.0059,310.0059,840.0059,840.00-0.10%328
Jul 15, 202559,700.0060,040.0058,890.0059,900.0059,900.00-0.23%199
Jul 14, 202560,410.0060,540.0059,520.0060,040.0060,040.00-0.61%574
Jul 13, 202560,490.0060,490.0060,000.0060,410.0060,410.00-0.13%67
Jul 10, 202560,500.0060,560.0060,310.0060,490.0060,490.000.02%844
Jul 9, 202560,470.0060,490.0060,380.0060,480.0060,480.000.02%896
Jul 8, 202560,700.0060,700.0060,000.0060,470.0060,470.00-0.05%338
Jul 7, 202560,510.0061,180.0060,130.0060,500.0060,500.00-0.02%2,670
Jul 6, 202561,140.0061,160.0060,250.0060,510.0060,510.00-1.03%3,032
Jul 3, 202560,530.0061,160.0060,470.0061,140.0061,140.000.97%2,604
Jul 2, 202561,260.0061,350.0060,250.0060,550.0060,550.00-1.16%669
Jul 1, 202562,040.0062,040.0061,000.0061,260.0061,260.001.11%210
Jun 30, 202562,000.0062,000.0060,020.0060,590.0060,590.001.10%1,535
Jun 29, 202559,420.0062,000.0059,420.0059,930.0059,930.000.86%425
Jun 26, 202559,030.0060,140.0057,590.0059,420.0059,420.000.66%826
Jun 25, 202559,360.0059,360.0058,360.0059,030.0059,030.00-0.56%150
Jun 24, 202559,000.0060,150.0059,000.0059,360.0059,360.00-0.05%458
Jun 23, 202559,080.0060,000.0056,880.0059,390.0059,390.000.52%773
Jun 22, 202556,880.0059,780.0055,710.0059,080.0059,080.003.87%600
Jun 19, 202555,330.0057,490.0052,630.0056,880.0056,880.002.80%1,289
Jun 18, 202554,140.0055,500.0054,140.0055,330.0055,330.002.20%124
Jun 17, 202553,670.0054,550.0053,670.0054,140.0054,140.000.88%68
Jun 16, 202552,800.0054,220.0052,600.0053,670.0053,670.000.58%900