Globrands Ltd. (TLV:GLRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 54,000
-550 (-1.01%)
Aug 5, 2025, 4:25 PM IDT
Globrands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 54,550.00 | 55,770.00 | 52,910.00 | 53,830.00 | 53,830.00 | -1.32% | 244 |
| Aug 4, 2025 | 56,570.00 | 56,570.00 | 54,280.00 | 54,550.00 | 54,550.00 | -3.57% | 613 |
| Jul 31, 2025 | 57,480.00 | 57,480.00 | 56,110.00 | 56,570.00 | 56,570.00 | -1.58% | 224 |
| Jul 30, 2025 | 58,080.00 | 58,080.00 | 57,040.00 | 57,480.00 | 57,480.00 | -1.03% | 80 |
| Jul 29, 2025 | 58,920.00 | 58,920.00 | 57,170.00 | 58,080.00 | 58,080.00 | -1.43% | 243 |
| Jul 28, 2025 | 59,490.00 | 59,970.00 | 58,500.00 | 58,920.00 | 58,920.00 | -0.96% | 141 |
| Jul 27, 2025 | 60,240.00 | 60,240.00 | 58,600.00 | 59,490.00 | 59,490.00 | -1.25% | 172 |
| Jul 24, 2025 | 60,770.00 | 60,770.00 | 59,000.00 | 60,240.00 | 60,240.00 | -0.87% | 195 |
| Jul 23, 2025 | 60,830.00 | 60,830.00 | 60,200.00 | 60,770.00 | 60,770.00 | -0.10% | 258 |
| Jul 22, 2025 | 60,430.00 | 60,900.00 | 60,220.00 | 60,830.00 | 60,830.00 | 0.66% | 131 |
| Jul 21, 2025 | 60,390.00 | 60,490.00 | 59,540.00 | 60,430.00 | 60,430.00 | 0.38% | 1,570 |
| Jul 20, 2025 | 60,390.00 | 60,390.00 | 60,200.00 | 60,200.00 | 60,200.00 | 0.96% | 65 |
| Jul 17, 2025 | 59,840.00 | 60,500.00 | 59,610.00 | 59,630.00 | 59,630.00 | -0.35% | 1,005 |
| Jul 16, 2025 | 60,000.00 | 60,000.00 | 59,310.00 | 59,840.00 | 59,840.00 | -0.10% | 328 |
| Jul 15, 2025 | 59,700.00 | 60,040.00 | 58,890.00 | 59,900.00 | 59,900.00 | -0.23% | 199 |
| Jul 14, 2025 | 60,410.00 | 60,540.00 | 59,520.00 | 60,040.00 | 60,040.00 | -0.61% | 574 |
| Jul 13, 2025 | 60,490.00 | 60,490.00 | 60,000.00 | 60,410.00 | 60,410.00 | -0.13% | 67 |
| Jul 10, 2025 | 60,500.00 | 60,560.00 | 60,310.00 | 60,490.00 | 60,490.00 | 0.02% | 844 |
| Jul 9, 2025 | 60,470.00 | 60,490.00 | 60,380.00 | 60,480.00 | 60,480.00 | 0.02% | 896 |
| Jul 8, 2025 | 60,700.00 | 60,700.00 | 60,000.00 | 60,470.00 | 60,470.00 | -0.05% | 338 |
| Jul 7, 2025 | 60,510.00 | 61,180.00 | 60,130.00 | 60,500.00 | 60,500.00 | -0.02% | 2,670 |
| Jul 6, 2025 | 61,140.00 | 61,160.00 | 60,250.00 | 60,510.00 | 60,510.00 | -1.03% | 3,032 |
| Jul 3, 2025 | 60,530.00 | 61,160.00 | 60,470.00 | 61,140.00 | 61,140.00 | 0.97% | 2,604 |
| Jul 2, 2025 | 61,260.00 | 61,350.00 | 60,250.00 | 60,550.00 | 60,550.00 | -1.16% | 669 |
| Jul 1, 2025 | 62,040.00 | 62,040.00 | 61,000.00 | 61,260.00 | 61,260.00 | 1.11% | 210 |
| Jun 30, 2025 | 62,000.00 | 62,000.00 | 60,020.00 | 60,590.00 | 60,590.00 | 1.10% | 1,535 |
| Jun 29, 2025 | 59,420.00 | 62,000.00 | 59,420.00 | 59,930.00 | 59,930.00 | 0.86% | 425 |
| Jun 26, 2025 | 59,030.00 | 60,140.00 | 57,590.00 | 59,420.00 | 59,420.00 | 0.66% | 826 |
| Jun 25, 2025 | 59,360.00 | 59,360.00 | 58,360.00 | 59,030.00 | 59,030.00 | -0.56% | 150 |
| Jun 24, 2025 | 59,000.00 | 60,150.00 | 59,000.00 | 59,360.00 | 59,360.00 | -0.05% | 458 |
| Jun 23, 2025 | 59,080.00 | 60,000.00 | 56,880.00 | 59,390.00 | 59,390.00 | 0.52% | 773 |
| Jun 22, 2025 | 56,880.00 | 59,780.00 | 55,710.00 | 59,080.00 | 59,080.00 | 3.87% | 600 |
| Jun 19, 2025 | 55,330.00 | 57,490.00 | 52,630.00 | 56,880.00 | 56,880.00 | 2.80% | 1,289 |
| Jun 18, 2025 | 54,140.00 | 55,500.00 | 54,140.00 | 55,330.00 | 55,330.00 | 2.20% | 124 |
| Jun 17, 2025 | 53,670.00 | 54,550.00 | 53,670.00 | 54,140.00 | 54,140.00 | 0.88% | 68 |
| Jun 16, 2025 | 52,800.00 | 54,220.00 | 52,600.00 | 53,670.00 | 53,670.00 | 0.58% | 900 |
| Jun 15, 2025 | 53,380.00 | 53,460.00 | 52,110.00 | 53,360.00 | 53,360.00 | -0.35% | 852 |
| Jun 12, 2025 | 54,960.00 | 55,000.00 | 53,300.00 | 53,550.00 | 53,550.00 | -2.57% | 349 |
| Jun 11, 2025 | 54,970.00 | 55,000.00 | 54,420.00 | 54,960.00 | 54,960.00 | -0.02% | 21 |
| Jun 10, 2025 | 54,900.00 | 55,000.00 | 54,890.00 | 54,970.00 | 54,970.00 | 0.13% | 110 |
| Jun 9, 2025 | 54,940.00 | 55,480.00 | 54,850.00 | 54,900.00 | 54,900.00 | -0.07% | 93 |
| Jun 8, 2025 | 54,160.00 | 56,700.00 | 54,160.00 | 54,940.00 | 54,940.00 | 1.44% | 193 |
| Jun 5, 2025 | 54,220.00 | 55,000.00 | 53,880.00 | 54,160.00 | 54,160.00 | -0.11% | 191 |
| Jun 4, 2025 | 54,380.00 | 54,410.00 | 54,200.00 | 54,220.00 | 54,220.00 | -4.31% | 318 |
| Jun 3, 2025 | 56,530.00 | 57,010.00 | 56,520.00 | 56,660.00 | 54,381.73 | 2.24% | 168 |
| May 29, 2025 | 55,800.00 | 55,800.00 | 54,980.00 | 55,420.00 | 53,191.56 | -0.68% | 118 |
| May 28, 2025 | 56,040.00 | 56,050.00 | 55,800.00 | 55,800.00 | 53,556.28 | -0.43% | 113 |
| May 27, 2025 | 56,040.00 | 56,130.00 | 55,820.00 | 56,040.00 | 53,786.63 | - | 163 |
| May 26, 2025 | 55,500.00 | 56,900.00 | 55,450.00 | 56,040.00 | 53,786.63 | 0.25% | 246 |
| May 25, 2025 | 55,440.00 | 56,670.00 | 55,400.00 | 55,900.00 | 53,652.26 | 0.83% | 31 |