Globrands Ltd. (TLV:GLRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 32,170
+1,300 (4.21%)
Mar 20, 2026, 1:44 PM IDT
Globrands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 31,340.00 | 30,910.00 | 30,780.00 | 30,870.00 | 30,870.00 | -1.50% | 130 |
| Mar 18, 2026 | 31,470.00 | 31,600.00 | 30,800.00 | 31,340.00 | 31,340.00 | -0.41% | 174 |
| Mar 17, 2026 | 30,780.00 | 31,550.00 | 30,490.00 | 31,470.00 | 31,470.00 | 2.24% | 566 |
| Mar 16, 2026 | 30,100.00 | 30,780.00 | 30,490.00 | 30,780.00 | 30,780.00 | 2.26% | 203 |
| Mar 13, 2026 | 29,890.00 | 30,120.00 | 29,900.00 | 30,100.00 | 30,100.00 | 0.70% | 1,794 |
| Mar 12, 2026 | 30,080.00 | 30,770.00 | 29,360.00 | 29,890.00 | 29,890.00 | -0.63% | 1,455 |
| Mar 11, 2026 | 29,970.00 | 30,410.00 | 29,930.00 | 30,080.00 | 30,080.00 | 0.37% | 461 |
| Mar 10, 2026 | 30,250.00 | 30,600.00 | 29,630.00 | 29,970.00 | 29,970.00 | -0.93% | 638 |
| Mar 9, 2026 | 30,500.00 | 30,510.00 | 30,010.00 | 30,250.00 | 30,250.00 | -0.13% | 447 |
| Mar 6, 2026 | 30,900.00 | 30,900.00 | 30,010.00 | 30,290.00 | 30,290.00 | -2.38% | 839 |
| Mar 5, 2026 | 30,910.00 | 31,450.00 | 30,900.00 | 31,030.00 | 31,030.00 | 0.39% | 585 |
| Mar 4, 2026 | 31,080.00 | 31,660.00 | 30,750.00 | 30,910.00 | 30,910.00 | -0.71% | 574 |
| Mar 2, 2026 | 31,240.00 | 31,910.00 | 31,090.00 | 31,130.00 | 31,130.00 | -0.35% | 771 |
| Feb 27, 2026 | 31,000.00 | 31,600.00 | 31,000.00 | 31,240.00 | 31,240.00 | 0.77% | 1,064 |
| Feb 26, 2026 | 30,450.00 | 31,240.00 | 30,700.00 | 31,000.00 | 31,000.00 | 1.81% | 823 |
| 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 |