Globrands Ltd. (TLV:GLRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 53,790
+600 (1.13%)
Oct 23, 2025, 3:08 PM IDT
Globrands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 51,600.00 | 53,190.00 | 51,600.00 | 53,190.00 | 53,190.00 | 1.49% | 389 |
| Oct 21, 2025 | 53,000.00 | 53,000.00 | 51,250.00 | 52,410.00 | 52,410.00 | 2.22% | 344 |
| Oct 20, 2025 | 50,000.00 | 51,460.00 | 50,000.00 | 51,270.00 | 51,270.00 | 2.46% | 498 |
| Oct 19, 2025 | 50,460.00 | 50,500.00 | 49,790.00 | 50,040.00 | 50,040.00 | 0.79% | 107 |
| Oct 16, 2025 | 49,640.00 | 49,890.00 | 49,060.00 | 49,650.00 | 49,650.00 | 0.02% | 672 |
| Oct 15, 2025 | 48,750.00 | 50,030.00 | 48,750.00 | 49,640.00 | 49,640.00 | -0.52% | 498 |
| Oct 12, 2025 | 50,060.00 | 50,060.00 | 48,850.00 | 49,900.00 | 49,900.00 | -0.32% | 118 |
| Oct 9, 2025 | 50,050.00 | 51,830.00 | 49,150.00 | 50,060.00 | 50,060.00 | 0.02% | 645 |
| Oct 8, 2025 | 49,900.00 | 51,140.00 | 49,350.00 | 50,050.00 | 50,050.00 | 2.56% | 222 |
| Oct 7, 2025 | 48,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | - | - |
| Oct 6, 2025 | 48,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | -2.32% | - |
| Oct 5, 2025 | 50,000.00 | 50,550.00 | 49,650.00 | 49,960.00 | 49,960.00 | 2.38% | 252 |
| Oct 2, 2025 | 48,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | - | - |
| Oct 1, 2025 | 48,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | - | - |
| Sep 30, 2025 | 47,960.00 | 49,000.00 | 47,960.00 | 48,800.00 | 48,800.00 | 1.75% | 171 |
| Sep 29, 2025 | 47,940.00 | 48,250.00 | 47,820.00 | 47,960.00 | 47,960.00 | 0.04% | 97 |
| Sep 28, 2025 | 47,020.00 | 48,000.00 | 46,900.00 | 47,940.00 | 47,940.00 | 1.96% | 218 |
| Sep 25, 2025 | 47,560.00 | 47,990.00 | 46,550.00 | 47,020.00 | 47,020.00 | 0.11% | 291 |
| Sep 24, 2025 | 46,970.00 | 46,970.00 | 46,970.00 | 46,970.00 | 46,970.00 | - | - |
| Sep 23, 2025 | 46,970.00 | 46,970.00 | 46,970.00 | 46,970.00 | 46,970.00 | - | - |
| Sep 22, 2025 | 46,970.00 | 46,970.00 | 46,970.00 | 46,970.00 | 46,970.00 | - | - |
| Sep 21, 2025 | 47,720.00 | 47,720.00 | 46,400.00 | 46,970.00 | 46,970.00 | -1.57% | 247 |
| Sep 18, 2025 | 47,640.00 | 47,860.00 | 47,590.00 | 47,720.00 | 47,720.00 | 0.17% | 307 |
| Sep 17, 2025 | 47,980.00 | 47,980.00 | 47,500.00 | 47,640.00 | 47,640.00 | -0.71% | 54 |
| Sep 16, 2025 | 48,570.00 | 48,800.00 | 47,570.00 | 47,980.00 | 47,980.00 | -0.93% | 212 |
| Sep 15, 2025 | 49,300.00 | 50,100.00 | 48,100.00 | 48,430.00 | 48,430.00 | -1.76% | 184 |
| Sep 14, 2025 | 49,520.00 | 50,400.00 | 49,000.00 | 49,300.00 | 49,300.00 | -0.44% | 164 |
| Sep 11, 2025 | 49,250.00 | 50,460.00 | 48,100.00 | 49,520.00 | 49,520.00 | 0.88% | 199 |
| Sep 10, 2025 | 49,100.00 | 49,100.00 | 48,990.00 | 49,090.00 | 49,090.00 | -0.12% | 201 |
| Sep 9, 2025 | 50,030.00 | 50,040.00 | 49,050.00 | 49,150.00 | 49,150.00 | -0.79% | 580 |
| Sep 8, 2025 | 49,960.00 | 50,460.00 | 49,000.00 | 49,540.00 | 49,540.00 | -0.84% | 330 |
| Sep 7, 2025 | 50,000.00 | 50,300.00 | 49,120.00 | 49,960.00 | 49,960.00 | -0.08% | 192 |
| Sep 4, 2025 | 49,970.00 | 50,310.00 | 49,970.00 | 50,000.00 | 50,000.00 | 0.06% | 73 |
| Sep 3, 2025 | 49,850.00 | 50,000.00 | 49,500.00 | 49,970.00 | 49,970.00 | 0.24% | 366 |
| Sep 2, 2025 | 53,070.00 | 53,070.00 | 49,350.00 | 49,850.00 | 49,850.00 | -1.85% | 466 |
| Sep 1, 2025 | 56,990.00 | 56,990.00 | 50,260.00 | 50,790.00 | 50,790.00 | -0.45% | 175 |
| Aug 31, 2025 | 50,820.00 | 51,240.00 | 50,820.00 | 51,020.00 | 51,020.00 | 0.39% | 31 |
| Aug 28, 2025 | 51,350.00 | 51,350.00 | 50,040.00 | 50,820.00 | 50,820.00 | -1.03% | 166 |
| Aug 27, 2025 | 51,590.00 | 51,590.00 | 50,700.00 | 51,350.00 | 51,350.00 | -0.47% | 12 |
| Aug 26, 2025 | 56,510.00 | 56,510.00 | 51,460.00 | 51,590.00 | 51,590.00 | -0.77% | 148 |
| Aug 25, 2025 | 51,910.00 | 52,980.00 | 51,910.00 | 51,990.00 | 51,990.00 | 0.15% | 95 |
| Aug 24, 2025 | 52,000.00 | 52,490.00 | 51,500.00 | 51,910.00 | 51,910.00 | -0.17% | 497 |
| Aug 21, 2025 | 53,480.00 | 53,480.00 | 51,090.00 | 52,000.00 | 52,000.00 | -3.40% | 162 |
| Aug 20, 2025 | 54,800.00 | 54,800.00 | 53,480.00 | 53,830.00 | 53,830.00 | -1.77% | 206 |
| Aug 19, 2025 | 55,180.00 | 55,180.00 | 54,500.00 | 54,800.00 | 54,800.00 | -0.69% | 33 |
| Aug 18, 2025 | 54,000.00 | 56,750.00 | 54,000.00 | 55,180.00 | 55,180.00 | 1.68% | 188 |
| Aug 17, 2025 | 53,500.00 | 54,550.00 | 53,500.00 | 54,270.00 | 54,270.00 | 1.44% | 56 |
| Aug 14, 2025 | 53,480.00 | 54,330.00 | 53,400.00 | 53,500.00 | 53,500.00 | 0.04% | 113 |
| Aug 13, 2025 | 52,670.00 | 55,800.00 | 52,670.00 | 53,480.00 | 53,480.00 | 1.54% | 190 |
| Aug 12, 2025 | 52,420.00 | 53,500.00 | 52,420.00 | 52,670.00 | 52,670.00 | 0.48% | 57 |