Globrands Ltd. (TLV:GLRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 30,590
+650 (2.17%)
May 20, 2026, 5:24 PM IDT
Globrands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 31,450.00 | 31,450.00 | 31,450.00 | 31,450.00 | - | 5.04% | 1 |
| May 19, 2026 | 31,470.00 | 31,470.00 | 29,800.00 | 29,940.00 | 29,940.00 | 0.57% | 218 |
| May 18, 2026 | 31,480.00 | 31,480.00 | 28,850.00 | 29,770.00 | 29,770.00 | -1.26% | 245 |
| May 15, 2026 | 30,670.00 | 30,160.00 | 30,150.00 | 30,150.00 | 30,150.00 | -1.70% | 38 |
| May 14, 2026 | 31,500.00 | 31,500.00 | 30,150.00 | 30,670.00 | 30,670.00 | -1.35% | 103 |
| May 13, 2026 | 31,500.00 | 31,500.00 | 30,630.00 | 31,090.00 | 31,090.00 | -1.55% | 399 |
| May 12, 2026 | 31,810.00 | 31,990.00 | 31,460.00 | 31,580.00 | 31,580.00 | -0.50% | 366 |
| May 11, 2026 | 31,820.00 | 31,990.00 | 31,330.00 | 31,740.00 | 31,740.00 | 1.57% | 287 |
| May 8, 2026 | 30,900.00 | 31,600.00 | 30,710.00 | 31,250.00 | 31,250.00 | 1.13% | 146 |
| May 7, 2026 | 29,950.00 | 31,580.00 | 29,950.00 | 30,900.00 | 30,900.00 | 1.91% | 314 |
| May 6, 2026 | 30,270.00 | 31,290.00 | 29,950.00 | 30,320.00 | 30,320.00 | -2.26% | 943 |
| May 5, 2026 | 30,030.00 | 31,590.00 | 30,000.00 | 31,020.00 | 31,020.00 | 4.27% | 1,424 |
| May 4, 2026 | 29,720.00 | 31,600.00 | 29,500.00 | 29,750.00 | 29,750.00 | 2.91% | 464 |
| May 1, 2026 | 28,550.00 | 29,170.00 | 28,540.00 | 28,910.00 | 28,910.00 | 1.26% | 47 |
| Apr 30, 2026 | 28,680.00 | 31,000.00 | 27,610.00 | 28,550.00 | 28,550.00 | -0.45% | 1,425 |
| Apr 29, 2026 | 29,320.00 | 29,320.00 | 27,740.00 | 28,680.00 | 28,680.00 | -0.93% | 727 |
| Apr 28, 2026 | 28,770.00 | 29,220.00 | 28,770.00 | 28,950.00 | 28,950.00 | 0.63% | 292 |
| Apr 27, 2026 | 26,570.00 | 28,990.00 | 27,130.00 | 28,770.00 | 28,770.00 | 8.28% | 830 |
| Apr 24, 2026 | 25,710.00 | 26,800.00 | 25,730.00 | 26,570.00 | 26,570.00 | 3.35% | 648 |
| Apr 23, 2026 | 25,060.00 | 27,020.00 | 25,310.00 | 25,710.00 | 25,710.00 | 2.59% | 1,731 |
| Apr 20, 2026 | 25,000.00 | 25,400.00 | 24,270.00 | 25,060.00 | 25,060.00 | 3.55% | 1,072 |
| Apr 17, 2026 | 24,000.00 | 24,550.00 | 23,850.00 | 24,200.00 | 24,200.00 | 0.58% | 1,024 |
| Apr 16, 2026 | 25,720.00 | 25,710.00 | 24,000.00 | 24,060.00 | 24,060.00 | -6.45% | 3,375 |
| Apr 15, 2026 | 26,740.00 | 26,510.00 | 25,410.00 | 25,720.00 | 25,720.00 | -3.81% | 577 |
| Apr 14, 2026 | 26,550.00 | 27,400.00 | 26,620.00 | 26,740.00 | 26,740.00 | 0.72% | 271 |
| Apr 13, 2026 | 27,300.00 | 28,090.00 | 26,230.00 | 26,550.00 | 26,550.00 | -2.75% | 640 |
| Apr 10, 2026 | 28,110.00 | 28,110.00 | 27,260.00 | 27,300.00 | 27,300.00 | -2.88% | 243 |
| Apr 9, 2026 | 28,370.00 | 28,370.00 | 28,000.00 | 28,110.00 | 28,110.00 | -0.92% | 410 |
| Apr 6, 2026 | 28,770.00 | 28,770.00 | 28,320.00 | 28,370.00 | 28,370.00 | -1.39% | 388 |
| Apr 3, 2026 | 28,340.00 | 29,020.00 | 28,340.00 | 28,770.00 | 28,770.00 | 1.52% | 99 |
| Mar 31, 2026 | 28,750.00 | 29,380.00 | 28,200.00 | 28,340.00 | 28,340.00 | -1.43% | 1,175 |
| Mar 30, 2026 | 29,090.00 | 29,090.00 | 28,460.00 | 28,750.00 | 28,750.00 | -1.17% | 1,395 |
| Mar 27, 2026 | 32,000.00 | 32,000.00 | 28,490.00 | 29,090.00 | 29,090.00 | -9.94% | 2,745 |
| Mar 26, 2026 | 33,330.00 | 33,330.00 | 32,010.00 | 32,300.00 | 32,300.00 | -1.13% | 238 |
| Mar 25, 2026 | 32,680.00 | 32,680.00 | 32,040.00 | 32,670.00 | 32,670.00 | -0.03% | 228 |
| Mar 24, 2026 | 33,020.00 | 34,010.00 | 32,400.00 | 32,680.00 | 32,680.00 | -1.03% | 275 |
| Mar 23, 2026 | 31,990.00 | 33,120.00 | 31,400.00 | 33,020.00 | 33,020.00 | 3.22% | 241 |
| Mar 20, 2026 | 30,870.00 | 32,170.00 | 31,510.00 | 31,990.00 | 31,990.00 | 3.63% | 387 |
| 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 |