Globrands Ltd. (TLV:GLRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 33,540
-1,770 (-5.01%)
Feb 5, 2026, 5:24 PM IDT
Globrands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 48,120.00 | 48,360.00 | 46,700.00 | 46,700.00 | 46,700.00 | -2.95% | 15,354 |
| Dec 16, 2025 | 48,030.00 | 48,250.00 | 47,910.00 | 48,120.00 | 48,120.00 | 0.19% | 442 |
| Dec 15, 2025 | 48,360.00 | 48,360.00 | 47,510.00 | 48,030.00 | 48,030.00 | -0.68% | 517 |
| Dec 14, 2025 | 48,390.00 | 49,500.00 | 47,500.00 | 48,360.00 | 48,360.00 | -0.06% | 400 |
| Dec 11, 2025 | 50,020.00 | 49,210.00 | 48,030.00 | 48,390.00 | 48,390.00 | -3.26% | 736 |
| Dec 10, 2025 | 50,430.00 | 50,790.00 | 49,890.00 | 50,020.00 | 50,020.00 | -0.81% | 232 |
| Dec 9, 2025 | 50,470.00 | 50,450.00 | 50,430.00 | 50,430.00 | 50,430.00 | -0.08% | 247 |
| Dec 8, 2025 | 50,550.00 | 50,800.00 | 50,430.00 | 50,470.00 | 50,470.00 | -0.16% | 474 |
| Dec 7, 2025 | 51,000.00 | 51,000.00 | 50,440.00 | 50,550.00 | 50,550.00 | -0.32% | 233 |
| Dec 4, 2025 | 50,790.00 | 51,620.00 | 50,530.00 | 50,710.00 | 50,710.00 | -0.16% | 204 |
| Dec 3, 2025 | 50,150.00 | 51,130.00 | 50,150.00 | 50,790.00 | 50,790.00 | -0.65% | 71 |
| Dec 2, 2025 | 50,140.00 | 51,590.00 | 50,030.00 | 51,120.00 | 50,149.94 | 1.95% | 222 |
| Dec 1, 2025 | 50,500.00 | 50,470.00 | 49,400.00 | 50,140.00 | 49,188.54 | -0.71% | 251 |
| Nov 30, 2025 | 50,600.00 | 50,600.00 | 50,450.00 | 50,500.00 | 49,541.71 | -0.20% | 124 |
| Nov 27, 2025 | 49,610.00 | 50,610.00 | 49,610.00 | 50,600.00 | 49,639.81 | 2.00% | 102 |