The Gold Bond Group Ltd. (TLV:GOLD)
Israel · Delayed Price · Currency is ILS · Price in ILA 20,480
0.00 (0.00%)
At close: Dec 21, 2025
The Gold Bond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 20,200.00 | 20,490.00 | 20,240.00 | 20,320.00 | 20,150.18 | 0.59% | 607 |
| Oct 29, 2025 | 20,200.00 | 20,270.00 | 20,200.00 | 20,200.00 | 20,031.18 | 0.05% | 1,351 |
| Oct 28, 2025 | 20,090.00 | 20,200.00 | 20,090.00 | 20,190.00 | 20,021.26 | 0.50% | 46 |
| Oct 27, 2025 | 19,500.00 | 20,090.00 | 20,090.00 | 20,090.00 | 19,922.10 | 3.03% | 28 |
| Oct 26, 2025 | 19,780.00 | 20,300.00 | 19,500.00 | 19,500.00 | 19,337.03 | -1.42% | 1,539 |
| Oct 23, 2025 | 19,690.00 | 20,000.00 | 19,690.00 | 19,780.00 | 19,614.69 | 0.46% | 106 |
| Oct 22, 2025 | 19,620.00 | 20,300.00 | 19,590.00 | 19,690.00 | 19,525.44 | 0.36% | 701 |
| Oct 21, 2025 | 20,170.00 | 19,720.00 | 19,290.00 | 19,620.00 | 19,456.03 | -2.73% | 197 |
| Oct 20, 2025 | 20,280.00 | 20,200.00 | 19,810.00 | 20,170.00 | 20,001.43 | -0.54% | 152 |
| Oct 19, 2025 | 20,300.00 | 20,310.00 | 20,000.00 | 20,280.00 | 20,110.51 | -0.10% | 126 |
| Oct 16, 2025 | 20,820.00 | 20,820.00 | 20,110.00 | 20,300.00 | 20,130.34 | -2.50% | 121 |
| Oct 15, 2025 | 20,730.00 | 20,900.00 | 20,740.00 | 20,820.00 | 20,646.00 | 0.43% | 202 |
| Oct 12, 2025 | 20,520.00 | 20,920.00 | 20,570.00 | 20,730.00 | 20,556.75 | 1.02% | 57 |
| Oct 9, 2025 | 19,840.00 | 21,190.00 | 19,870.00 | 20,520.00 | 20,348.50 | 3.43% | 274 |
| Oct 8, 2025 | 19,850.00 | 20,500.00 | 19,290.00 | 19,840.00 | 19,674.19 | -0.35% | 2,997 |