Globrands Ltd. (TLV:GLRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,743.00
-148.00 (-1.66%)
Oct 19, 2026, 5:24 PM IDT
Globrands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 8,801.00 | 8,801.00 | 8,706.00 | 8,743.00 | 8,743.00 | -1.30% | 153 |
| Oct 15, 2026 | 8,900.00 | 8,900.00 | 8,800.00 | 8,858.00 | 8,858.00 | -0.46% | 564 |
| Oct 14, 2026 | 8,950.00 | 9,000.00 | 8,800.00 | 8,899.00 | 8,899.00 | -0.71% | 423 |
| Oct 13, 2026 | 8,830.00 | 8,970.00 | 8,801.00 | 8,963.00 | 8,963.00 | 0.03% | 1,371 |
| Oct 12, 2026 | 9,065.00 | 9,065.00 | 8,801.00 | 8,960.00 | 8,960.00 | -1.18% | 857 |
| Oct 9, 2026 | 9,260.00 | 9,302.00 | 9,060.00 | 9,067.00 | 9,067.00 | -3.82% | 936 |
| Oct 8, 2026 | 9,414.00 | 9,536.00 | 9,414.00 | 9,427.00 | 9,427.00 | 0.14% | 259 |
| Oct 7, 2026 | 9,608.00 | 9,605.00 | 9,333.00 | 9,414.00 | 9,414.00 | -2.02% | 811 |
| Oct 6, 2026 | 9,500.00 | 9,780.00 | 9,500.00 | 9,608.00 | 9,608.00 | -0.29% | 615 |
| Oct 5, 2026 | 10,450.00 | 10,390.00 | 9,400.00 | 9,636.00 | 9,636.00 | -7.79% | 6,233 |
| Oct 1, 2026 | 10,600.00 | 10,640.00 | 10,340.00 | 10,450.00 | 10,450.00 | -1.42% | 250 |
| Sep 30, 2026 | 10,310.00 | 10,710.00 | 10,310.00 | 10,600.00 | 10,600.00 | 0.28% | 183 |
| Sep 29, 2026 | 10,460.00 | 10,570.00 | 10,570.00 | 10,570.00 | 10,570.00 | 1.05% | 94 |
| Sep 28, 2026 | 10,580.00 | 10,570.00 | 10,450.00 | 10,460.00 | 10,460.00 | -1.13% | 265 |
| Sep 24, 2026 | 10,760.00 | 10,700.00 | 10,470.00 | 10,580.00 | 10,580.00 | -1.67% | 421 |
| Sep 23, 2026 | 11,740.00 | 11,740.00 | 10,700.00 | 10,760.00 | 10,760.00 | -3.15% | 708 |
| Sep 22, 2026 | 11,120.00 | 11,420.00 | 11,090.00 | 11,110.00 | 11,110.00 | -0.09% | 1,902 |
| Sep 17, 2026 | 11,210.00 | 11,140.00 | 11,050.00 | 11,120.00 | 11,120.00 | -0.80% | 565 |
| Sep 16, 2026 | 11,120.00 | 11,270.00 | 11,120.00 | 11,210.00 | 11,210.00 | 0.81% | 840 |
| Sep 15, 2026 | 10,890.00 | 11,310.00 | 10,900.00 | 11,120.00 | 11,120.00 | 2.11% | 564 |
| Sep 14, 2026 | 10,880.00 | 11,330.00 | 10,640.00 | 10,890.00 | 10,890.00 | 3.13% | 2,047 |
| Sep 10, 2026 | 10,330.00 | 10,850.00 | 10,400.00 | 10,560.00 | 10,560.00 | 2.23% | 1,414 |
| Sep 9, 2026 | 10,200.00 | 10,480.00 | 10,200.00 | 10,330.00 | 10,330.00 | 1.27% | 443 |
| Sep 8, 2026 | 10,290.00 | 10,450.00 | 10,160.00 | 10,200.00 | 10,200.00 | -0.87% | 1,032 |
| Sep 7, 2026 | 9,874.00 | 10,380.00 | 9,622.00 | 10,290.00 | 10,290.00 | 4.21% | 1,937 |
| Sep 4, 2026 | 9,934.00 | 9,934.00 | 9,685.00 | 9,874.00 | 9,874.00 | -0.88% | 1,351 |
| Sep 3, 2026 | 10,310.00 | 10,160.00 | 9,750.00 | 9,962.00 | 9,962.00 | -3.38% | 418 |
| Sep 2, 2026 | 10,380.00 | 10,310.00 | 10,270.00 | 10,310.00 | 10,310.00 | -0.67% | 79 |
| Sep 1, 2026 | 10,390.00 | 10,390.00 | 10,310.00 | 10,380.00 | 10,380.00 | -0.10% | 531 |
| Aug 31, 2026 | 10,620.00 | 10,720.00 | 10,080.00 | 10,390.00 | 10,390.00 | -2.17% | 722 |
| Aug 28, 2026 | 10,440.00 | 10,740.00 | 10,450.00 | 10,620.00 | 10,620.00 | 1.72% | 846 |
| Aug 27, 2026 | 10,400.00 | 10,750.00 | 10,350.00 | 10,440.00 | 10,440.00 | 0.38% | 1,738 |
| Aug 26, 2026 | 10,400.00 | 10,670.00 | 10,260.00 | 10,400.00 | 10,400.00 | - | 930 |
| Aug 25, 2026 | 9,706.00 | 10,740.00 | 9,841.00 | 10,400.00 | 10,400.00 | 7.15% | 4,261 |
| Aug 24, 2026 | 9,615.00 | 9,854.00 | 8,555.00 | 9,706.00 | 9,706.00 | 0.95% | 6,284 |
| Aug 21, 2026 | 9,336.00 | 9,897.00 | 9,336.00 | 9,615.00 | 9,615.00 | 8.01% | 716 |
| Aug 20, 2026 | 9,181.00 | 9,181.00 | 8,868.00 | 8,902.00 | 8,902.00 | -3.04% | 5,395 |
| Aug 19, 2026 | 9,210.00 | 9,500.00 | 9,179.00 | 9,181.00 | 9,181.00 | -0.31% | 1,739 |
| Aug 18, 2026 | 9,340.00 | 9,220.00 | 9,205.00 | 9,210.00 | 9,210.00 | -1.39% | 449 |
| Aug 17, 2026 | 9,435.00 | 9,586.00 | 9,311.00 | 9,340.00 | 9,340.00 | -1.01% | 1,579 |
| Aug 14, 2026 | 9,352.00 | 9,489.00 | 9,350.00 | 9,435.00 | 9,435.00 | 0.89% | 2,491 |
| Aug 13, 2026 | 9,498.00 | 9,400.00 | 9,302.00 | 9,352.00 | 9,352.00 | -1.54% | 1,249 |
| Aug 12, 2026 | 9,535.00 | 9,689.00 | 9,319.00 | 9,498.00 | 9,498.00 | -0.39% | 1,514 |
| Aug 11, 2026 | 9,651.00 | 9,700.00 | 9,500.00 | 9,535.00 | 9,535.00 | -1.20% | 2,315 |
| Aug 10, 2026 | 9,799.00 | 9,799.00 | 9,646.00 | 9,651.00 | 9,651.00 | -1.51% | 2,064 |
| Aug 7, 2026 | 9,729.00 | 9,800.00 | 9,750.00 | 9,799.00 | 9,799.00 | 0.72% | 44 |
| Aug 6, 2026 | 9,925.00 | 10,000.00 | 9,729.00 | 9,729.00 | 9,729.00 | -1.97% | 2,619 |
| Aug 5, 2026 | 10,000.00 | 10,000.00 | 9,902.00 | 9,925.00 | 9,925.00 | -0.75% | 1,077 |
| Aug 4, 2026 | 10,150.00 | 10,010.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.48% | 284 |
| Aug 3, 2026 | 9,824.00 | 10,260.00 | 9,824.00 | 10,150.00 | 10,150.00 | 0.30% | 513 |