The Gold Bond Group Ltd. (TLV:GOLD)
Israel · Delayed Price · Currency is ILS · Price in ILA 20,670
-1,040 (-4.79%)
Aug 5, 2025, 5:24 PM IDT
The Gold Bond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 21,710.00 | 21,710.00 | 20,310.00 | 20,670.00 | 20,670.00 | -4.79% | 103 |
| Aug 4, 2025 | 22,090.00 | 22,090.00 | 21,620.00 | 21,710.00 | 21,710.00 | -1.72% | 56 |
| Jul 31, 2025 | 22,100.00 | 22,100.00 | 22,090.00 | 22,090.00 | 22,090.00 | - | 144 |
| Jul 30, 2025 | 22,060.00 | 22,100.00 | 22,060.00 | 22,090.00 | 22,090.00 | 0.14% | 62 |
| Jul 29, 2025 | 21,570.00 | 22,090.00 | 21,570.00 | 22,060.00 | 22,060.00 | 2.27% | 26 |
| Jul 28, 2025 | 21,080.00 | 22,080.00 | 21,080.00 | 21,570.00 | 21,570.00 | 2.32% | 58 |
| Jul 27, 2025 | 20,940.00 | 21,180.00 | 20,770.00 | 21,080.00 | 21,080.00 | 0.67% | 26 |
| Jul 24, 2025 | 20,520.00 | 21,730.00 | 20,320.00 | 20,940.00 | 20,940.00 | 2.05% | 377 |
| Jul 23, 2025 | 20,950.00 | 20,950.00 | 20,520.00 | 20,520.00 | 20,520.00 | -2.05% | 852 |
| Jul 22, 2025 | 21,840.00 | 21,840.00 | 20,810.00 | 20,950.00 | 20,950.00 | -4.08% | 549 |
| Jul 21, 2025 | 21,360.00 | 21,850.00 | 21,360.00 | 21,840.00 | 21,840.00 | 2.25% | 86 |
| Jul 20, 2025 | 21,060.00 | 21,850.00 | 21,050.00 | 21,360.00 | 21,360.00 | 1.42% | 80 |
| Jul 17, 2025 | 22,250.00 | 22,250.00 | 20,600.00 | 21,060.00 | 21,060.00 | -5.35% | 360 |
| Jul 16, 2025 | 22,470.00 | 22,470.00 | 22,250.00 | 22,250.00 | 22,250.00 | -0.98% | 71 |
| Jul 15, 2025 | 22,960.00 | 22,960.00 | 22,330.00 | 22,470.00 | 22,470.00 | -2.13% | 82 |
| Jul 14, 2025 | 23,440.00 | 23,440.00 | 22,830.00 | 22,960.00 | 22,960.00 | -2.05% | 206 |
| Jul 13, 2025 | 23,320.00 | 23,440.00 | 23,320.00 | 23,440.00 | 23,440.00 | 0.51% | 102 |
| Jul 10, 2025 | 23,320.00 | 23,320.00 | 23,310.00 | 23,320.00 | 23,320.00 | - | 87 |
| Jul 9, 2025 | 23,230.00 | 23,430.00 | 23,230.00 | 23,320.00 | 23,320.00 | 0.39% | 142 |
| Jul 8, 2025 | 22,930.00 | 23,250.00 | 22,930.00 | 23,230.00 | 23,230.00 | 0.22% | 80 |
| Jul 7, 2025 | 22,700.00 | 23,240.00 | 22,700.00 | 23,180.00 | 23,180.00 | 2.11% | 231 |
| Jul 6, 2025 | 22,910.00 | 23,240.00 | 22,210.00 | 22,700.00 | 22,700.00 | -0.92% | 246 |
| Jul 3, 2025 | 22,810.00 | 22,990.00 | 22,740.00 | 22,910.00 | 22,910.00 | 0.44% | 330 |
| Jul 2, 2025 | 21,850.00 | 23,250.00 | 21,850.00 | 22,810.00 | 22,810.00 | 4.39% | 371 |
| Jul 1, 2025 | 20,030.00 | 23,300.00 | 20,030.00 | 21,850.00 | 21,850.00 | 9.09% | 3,093 |
| Jun 30, 2025 | 19,740.00 | 20,340.00 | 19,740.00 | 20,030.00 | 20,030.00 | 1.47% | 486 |
| Jun 29, 2025 | 18,830.00 | 21,100.00 | 18,830.00 | 19,740.00 | 19,740.00 | 4.83% | 1,603 |
| Jun 26, 2025 | 18,740.00 | 18,930.00 | 18,740.00 | 18,830.00 | 18,830.00 | 0.37% | 1,566 |
| Jun 25, 2025 | 18,390.00 | 19,000.00 | 18,390.00 | 18,760.00 | 18,760.00 | 2.01% | 436 |
| Jun 24, 2025 | 18,480.00 | 19,230.00 | 18,110.00 | 18,390.00 | 18,390.00 | -0.49% | 5,423 |
| Jun 23, 2025 | 19,100.00 | 19,100.00 | 18,200.00 | 18,480.00 | 18,480.00 | -3.25% | 435 |
| Jun 22, 2025 | 19,100.00 | 19,130.00 | 19,090.00 | 19,100.00 | 19,100.00 | - | 369 |
| Jun 19, 2025 | 19,010.00 | 19,130.00 | 19,010.00 | 19,100.00 | 19,100.00 | 0.47% | 59 |
| Jun 18, 2025 | 19,010.00 | 19,140.00 | 19,000.00 | 19,010.00 | 19,010.00 | - | 1,583 |
| Jun 17, 2025 | 19,010.00 | 19,010.00 | 19,010.00 | 19,010.00 | 19,010.00 | - | 83 |
| Jun 16, 2025 | 18,890.00 | 19,150.00 | 18,890.00 | 19,010.00 | 19,010.00 | 0.64% | 41 |
| Jun 15, 2025 | 18,820.00 | 19,150.00 | 18,700.00 | 18,890.00 | 18,890.00 | 0.37% | 70 |
| Jun 12, 2025 | 19,150.00 | 19,150.00 | 18,820.00 | 18,820.00 | 18,820.00 | -1.72% | 72 |
| Jun 11, 2025 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | - | 13 |
| Jun 10, 2025 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | - | 11 |
| Jun 9, 2025 | 19,240.00 | 19,240.00 | 19,150.00 | 19,150.00 | 19,150.00 | -0.47% | 21 |
| Jun 8, 2025 | 18,880.00 | 19,240.00 | 18,880.00 | 19,240.00 | 19,240.00 | 1.91% | 14 |
| Jun 5, 2025 | 19,050.00 | 19,050.00 | 18,730.00 | 18,880.00 | 18,880.00 | -0.89% | 643 |
| Jun 4, 2025 | 19,250.00 | 19,250.00 | 18,990.00 | 19,050.00 | 19,050.00 | -1.04% | 10 |
| Jun 3, 2025 | 19,450.00 | 19,450.00 | 19,240.00 | 19,250.00 | 19,250.00 | -1.03% | 66 |
| May 29, 2025 | 19,460.00 | 19,460.00 | 19,400.00 | 19,450.00 | 19,450.00 | -0.05% | 229 |
| May 28, 2025 | 18,890.00 | 19,460.00 | 18,890.00 | 19,460.00 | 19,460.00 | 3.02% | 13 |
| May 27, 2025 | 18,890.00 | 18,890.00 | 18,890.00 | 18,890.00 | 18,890.00 | - | 1 |
| May 26, 2025 | 18,810.00 | 19,370.00 | 18,800.00 | 18,890.00 | 18,890.00 | 0.43% | 25 |
| May 25, 2025 | 18,810.00 | 18,810.00 | 18,810.00 | 18,810.00 | 18,810.00 | - | 3 |