Globrands Ltd. (TLV:GLRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 10,200
-90 (-0.87%)
Sep 8, 2026, 5:24 PM IDT
Globrands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 10,030.00 | 10,270.00 | 10,030.00 | 10,120.00 | 10,120.00 | 1.10% | 1,379 |
| Jul 30, 2026 | 9,960.00 | 10,030.00 | 9,960.00 | 10,010.00 | 10,010.00 | 0.31% | 955 |
| Jul 29, 2026 | 9,993.00 | 10,110.00 | 9,823.00 | 9,979.00 | 9,979.00 | -0.14% | 269 |
| Jul 28, 2026 | 10,010.00 | 10,010.00 | 9,922.00 | 9,993.00 | 9,993.00 | -0.05% | 1,240 |
| Jul 27, 2026 | 10,450.00 | 10,450.00 | 9,940.00 | 9,998.00 | 9,998.00 | -4.33% | 4,436 |
| Jul 24, 2026 | 10,440.00 | 10,470.00 | 10,400.00 | 10,450.00 | 10,450.00 | -0.38% | 753 |
| Jul 22, 2026 | 10,510.00 | 10,670.00 | 10,400.00 | 10,490.00 | 10,490.00 | -0.19% | 1,606 |
| Jul 21, 2026 | 10,450.00 | 10,560.00 | 10,450.00 | 10,510.00 | 10,510.00 | 0.57% | 678 |
| Jul 20, 2026 | 10,790.00 | 10,790.00 | 10,420.00 | 10,450.00 | 10,450.00 | -3.15% | 968 |
| Jul 17, 2026 | 11,010.00 | 10,820.00 | 10,760.00 | 10,790.00 | 10,790.00 | -2.00% | 354 |
| Jul 16, 2026 | 11,600.00 | 11,690.00 | 10,990.00 | 11,010.00 | 11,010.00 | -5.09% | 1,257 |
| Jul 15, 2026 | 11,920.00 | 11,900.00 | 11,520.00 | 11,600.00 | 11,600.00 | -2.68% | 1,714 |
| Jul 14, 2026 | 11,870.00 | 12,020.00 | 11,870.00 | 11,920.00 | 11,920.00 | 0.42% | 271 |
| Jul 13, 2026 | 11,780.00 | 12,250.00 | 11,600.00 | 11,870.00 | 11,870.00 | 0.76% | 5,739 |
| Jul 10, 2026 | 11,870.00 | 11,800.00 | 11,450.00 | 11,780.00 | 11,780.00 | -0.76% | 170 |
| Jul 9, 2026 | 12,000.00 | 12,000.00 | 11,740.00 | 11,870.00 | 11,870.00 | -1.17% | 545 |
| Jul 8, 2026 | 12,330.00 | 12,250.00 | 11,890.00 | 12,010.00 | 12,010.00 | -2.60% | 610 |
| Jul 7, 2026 | 12,360.00 | 12,690.00 | 12,220.00 | 12,330.00 | 12,330.00 | -0.24% | 1,083 |
| Jul 6, 2026 | 12,320.00 | 12,500.00 | 12,300.00 | 12,360.00 | 12,360.00 | 0.32% | 80 |
| Jul 3, 2026 | 12,100.00 | 12,380.00 | 12,000.00 | 12,320.00 | 12,320.00 | 1.82% | 503 |
| Jul 2, 2026 | 12,460.00 | 12,290.00 | 11,970.00 | 12,100.00 | 12,100.00 | -2.89% | 886 |
| Jul 1, 2026 | 11,300.00 | 12,600.00 | 11,350.00 | 12,460.00 | 12,460.00 | 10.27% | 6,610 |
| Jun 30, 2026 | 10,630.00 | 11,500.00 | 10,320.00 | 11,300.00 | 11,300.00 | 8.65% | 3,055 |