The Gold Bond Group Ltd. (TLV:GOLD)
Israel · Delayed Price · Currency is ILS · Price in ILA 25,400
+400 (1.60%)
At close: Jan 9, 2026
The Gold Bond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 25,000.00 | 25,500.00 | 25,020.00 | 25,400.00 | 25,400.00 | 1.60% | 44 |
| Jan 8, 2026 | 24,660.00 | 26,000.00 | 24,700.00 | 25,000.00 | 25,000.00 | 1.38% | 3,299 |
| Jan 7, 2026 | 24,400.00 | 25,340.00 | 24,050.00 | 24,660.00 | 24,660.00 | 1.07% | 279 |
| Jan 6, 2026 | 24,050.00 | 24,480.00 | 23,890.00 | 24,400.00 | 24,400.00 | 1.46% | 427 |
| Jan 5, 2026 | 23,980.00 | 25,080.00 | 23,400.00 | 24,050.00 | 24,050.00 | 4.93% | 695 |
| Jan 1, 2026 | 22,460.00 | 23,000.00 | 21,800.00 | 22,920.00 | 22,920.00 | 2.05% | 1,609 |
| Dec 31, 2025 | 21,330.00 | 22,800.00 | 21,330.00 | 22,460.00 | 22,460.00 | 5.30% | 1,053 |
| Dec 30, 2025 | 21,230.00 | 22,000.00 | 21,280.00 | 21,330.00 | 21,330.00 | 0.47% | 847 |
| Dec 29, 2025 | 21,240.00 | 21,290.00 | 21,190.00 | 21,230.00 | 21,230.00 | -0.05% | 300 |
| Dec 28, 2025 | 21,410.00 | 21,430.00 | 20,920.00 | 21,240.00 | 21,240.00 | -0.79% | 294 |
| Dec 25, 2025 | 20,750.00 | 21,680.00 | 20,460.00 | 21,410.00 | 21,410.00 | 3.18% | 1,189 |
| Dec 24, 2025 | 20,380.00 | 20,750.00 | 20,380.00 | 20,750.00 | 20,750.00 | 1.82% | 2,639 |
| Dec 23, 2025 | 20,260.00 | 20,490.00 | 20,250.00 | 20,380.00 | 20,380.00 | 0.59% | 111 |
| Dec 22, 2025 | 20,480.00 | 20,480.00 | 20,070.00 | 20,260.00 | 20,260.00 | -1.07% | 61 |
| Dec 21, 2025 | 20,480.00 | 20,480.00 | 20,480.00 | 20,480.00 | 20,480.00 | - | 13 |
| Dec 18, 2025 | 20,500.00 | 20,480.00 | 20,470.00 | 20,480.00 | 20,480.00 | -0.10% | 32 |
| Dec 17, 2025 | 20,300.00 | 20,500.00 | 20,290.00 | 20,500.00 | 20,500.00 | 0.99% | 641 |
| Dec 16, 2025 | 20,420.00 | 20,300.00 | 20,070.00 | 20,300.00 | 20,300.00 | -0.59% | 287 |
| Dec 15, 2025 | 20,470.00 | 20,490.00 | 20,310.00 | 20,420.00 | 20,420.00 | -0.24% | 601 |
| Dec 14, 2025 | 20,490.00 | 20,480.00 | 20,190.00 | 20,470.00 | 20,470.00 | -0.10% | 500 |
| Dec 11, 2025 | 20,490.00 | 20,490.00 | 20,490.00 | 20,490.00 | 20,490.00 | - | 13 |
| Dec 10, 2025 | 20,380.00 | 20,490.00 | 20,490.00 | 20,490.00 | 20,490.00 | 0.54% | 20 |
| Dec 9, 2025 | 20,690.00 | 20,690.00 | 20,340.00 | 20,380.00 | 20,380.00 | -1.50% | 341 |
| Dec 8, 2025 | 20,890.00 | 20,770.00 | 20,650.00 | 20,690.00 | 20,690.00 | -0.96% | 341 |
| Dec 7, 2025 | 20,530.00 | 20,980.00 | 20,800.00 | 20,890.00 | 20,890.00 | 0.92% | 166 |
| Dec 4, 2025 | 20,710.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,527.00 | -0.05% | 30 |
| Dec 3, 2025 | 20,760.00 | 20,790.00 | 20,700.00 | 20,710.00 | 20,536.92 | -0.24% | 120 |
| Dec 2, 2025 | 20,800.00 | 20,790.00 | 20,700.00 | 20,760.00 | 20,586.50 | -0.19% | 68 |
| Dec 1, 2025 | 20,820.00 | 20,820.00 | 20,720.00 | 20,800.00 | 20,626.16 | -0.10% | 47 |
| Nov 30, 2025 | 20,760.00 | 20,880.00 | 20,650.00 | 20,820.00 | 20,646.00 | 0.29% | 124 |
| Nov 27, 2025 | 20,180.00 | 20,760.00 | 20,200.00 | 20,760.00 | 20,586.50 | 2.87% | 86 |
| Nov 26, 2025 | 20,680.00 | 21,000.00 | 19,820.00 | 20,180.00 | 20,011.35 | -2.42% | 333 |
| Nov 25, 2025 | 20,640.00 | 21,000.00 | 20,220.00 | 20,680.00 | 20,507.17 | 0.19% | 181 |
| Nov 24, 2025 | 20,930.00 | 21,000.00 | 20,310.00 | 20,640.00 | 20,467.50 | -1.39% | 129 |
| Nov 23, 2025 | 20,880.00 | 20,990.00 | 20,880.00 | 20,930.00 | 20,755.08 | 0.24% | 15 |
| Nov 20, 2025 | 20,890.00 | 20,880.00 | 20,880.00 | 20,880.00 | 20,705.50 | -0.05% | 19 |
| Nov 19, 2025 | 20,840.00 | 21,000.00 | 20,180.00 | 20,890.00 | 20,715.41 | 0.24% | 182 |
| Nov 18, 2025 | 20,840.00 | 20,840.00 | 20,840.00 | 20,840.00 | 20,665.83 | - | 31 |
| Nov 17, 2025 | 20,860.00 | 21,080.00 | 20,710.00 | 20,840.00 | 20,665.83 | -0.10% | 86 |
| Nov 16, 2025 | 20,980.00 | 21,200.00 | 20,740.00 | 20,860.00 | 20,685.66 | -0.57% | 235 |
| Nov 13, 2025 | 20,890.00 | 21,110.00 | 20,880.00 | 20,980.00 | 20,804.66 | 0.48% | 192 |
| Nov 12, 2025 | 20,630.00 | 21,190.00 | 20,630.00 | 20,880.00 | 20,705.50 | 1.21% | 399 |
| Nov 11, 2025 | 20,590.00 | 21,470.00 | 20,520.00 | 20,630.00 | 20,457.59 | 0.19% | 939 |
| Nov 10, 2025 | 20,520.00 | 20,640.00 | 20,540.00 | 20,590.00 | 20,417.92 | 0.34% | 155 |
| Nov 9, 2025 | 20,250.00 | 20,640.00 | 20,640.00 | 20,520.00 | 20,348.50 | 1.33% | 7 |
| Nov 6, 2025 | 20,390.00 | 20,390.00 | 19,770.00 | 20,250.00 | 20,080.76 | -0.69% | 1,328 |
| Nov 5, 2025 | 20,320.00 | 20,540.00 | 19,740.00 | 20,390.00 | 20,219.59 | 0.34% | 67 |
| Nov 4, 2025 | 20,300.00 | 20,510.00 | 20,300.00 | 20,320.00 | 20,150.18 | 0.10% | 641 |
| Nov 3, 2025 | 20,300.00 | 20,390.00 | 20,290.00 | 20,300.00 | 20,130.34 | - | 502 |
| Nov 2, 2025 | 20,320.00 | 20,510.00 | 19,910.00 | 20,300.00 | 20,130.34 | -0.10% | 907 |