The Gold Bond Group Ltd. (TLV:GOLD)
Israel · Delayed Price · Currency is ILS · Price in ILA 20,760
+580 (2.87%)
At close: Nov 27, 2025
The Gold Bond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 20,180.00 | 20,760.00 | 20,200.00 | 20,760.00 | 20,760.00 | 2.87% | 86 |
| Nov 26, 2025 | 20,680.00 | 21,000.00 | 19,820.00 | 20,180.00 | 20,180.00 | -2.42% | 333 |
| Nov 25, 2025 | 20,640.00 | 21,000.00 | 20,220.00 | 20,680.00 | 20,680.00 | 0.19% | 181 |
| Nov 24, 2025 | 20,930.00 | 21,000.00 | 20,310.00 | 20,640.00 | 20,640.00 | -1.39% | 129 |
| Nov 23, 2025 | 20,880.00 | 20,990.00 | 20,880.00 | 20,930.00 | 20,930.00 | 0.24% | 15 |
| Nov 20, 2025 | 20,890.00 | 20,880.00 | 20,880.00 | 20,880.00 | 20,880.00 | -0.05% | 19 |
| Nov 19, 2025 | 20,840.00 | 21,000.00 | 20,180.00 | 20,890.00 | 20,890.00 | 0.24% | 182 |
| Nov 18, 2025 | 20,840.00 | 20,840.00 | 20,840.00 | 20,840.00 | 20,840.00 | - | 31 |
| Nov 17, 2025 | 20,860.00 | 21,080.00 | 20,710.00 | 20,840.00 | 20,840.00 | -0.10% | 86 |
| Nov 16, 2025 | 20,980.00 | 21,200.00 | 20,740.00 | 20,860.00 | 20,860.00 | -0.57% | 235 |
| Nov 13, 2025 | 20,890.00 | 21,110.00 | 20,880.00 | 20,980.00 | 20,980.00 | 0.48% | 192 |
| Nov 12, 2025 | 20,630.00 | 21,190.00 | 20,630.00 | 20,880.00 | 20,880.00 | 1.21% | 399 |
| Nov 11, 2025 | 20,590.00 | 21,470.00 | 20,520.00 | 20,630.00 | 20,630.00 | 0.19% | 939 |
| Nov 10, 2025 | 20,520.00 | 20,640.00 | 20,540.00 | 20,590.00 | 20,590.00 | 0.34% | 155 |
| Nov 9, 2025 | 20,250.00 | 20,640.00 | 20,640.00 | 20,520.00 | 20,520.00 | 1.33% | 7 |
| Nov 6, 2025 | 20,390.00 | 20,390.00 | 19,770.00 | 20,250.00 | 20,250.00 | -0.69% | 1,328 |
| Nov 5, 2025 | 20,320.00 | 20,540.00 | 19,740.00 | 20,390.00 | 20,390.00 | 0.34% | 67 |
| Nov 4, 2025 | 20,300.00 | 20,510.00 | 20,300.00 | 20,320.00 | 20,320.00 | 0.10% | 641 |
| Nov 3, 2025 | 20,300.00 | 20,390.00 | 20,290.00 | 20,300.00 | 20,300.00 | - | 502 |
| Nov 2, 2025 | 20,320.00 | 20,510.00 | 19,910.00 | 20,300.00 | 20,300.00 | -0.10% | 907 |
| Oct 30, 2025 | 20,200.00 | 20,490.00 | 20,240.00 | 20,320.00 | 20,320.00 | 0.59% | 607 |
| Oct 29, 2025 | 20,200.00 | 20,270.00 | 20,200.00 | 20,200.00 | 20,200.00 | 0.05% | 1,351 |
| Oct 28, 2025 | 20,090.00 | 20,200.00 | 20,090.00 | 20,190.00 | 20,190.00 | 0.50% | 46 |
| Oct 27, 2025 | 19,500.00 | 20,090.00 | 20,090.00 | 20,090.00 | 20,090.00 | 3.03% | 28 |
| Oct 26, 2025 | 19,780.00 | 20,300.00 | 19,500.00 | 19,500.00 | 19,500.00 | -1.42% | 1,539 |
| Oct 23, 2025 | 19,690.00 | 20,000.00 | 19,690.00 | 19,780.00 | 19,780.00 | 0.46% | 106 |
| Oct 22, 2025 | 19,620.00 | 20,300.00 | 19,590.00 | 19,690.00 | 19,690.00 | 0.36% | 701 |
| Oct 21, 2025 | 20,170.00 | 19,720.00 | 19,290.00 | 19,620.00 | 19,620.00 | -2.73% | 197 |
| Oct 20, 2025 | 20,280.00 | 20,200.00 | 19,810.00 | 20,170.00 | 20,170.00 | -0.54% | 152 |
| Oct 19, 2025 | 20,300.00 | 20,310.00 | 20,000.00 | 20,280.00 | 20,280.00 | -0.10% | 126 |
| Oct 16, 2025 | 20,820.00 | 20,820.00 | 20,110.00 | 20,300.00 | 20,300.00 | -2.50% | 121 |
| Oct 15, 2025 | 20,730.00 | 20,900.00 | 20,740.00 | 20,820.00 | 20,820.00 | 0.43% | 202 |
| Oct 12, 2025 | 20,520.00 | 20,920.00 | 20,570.00 | 20,730.00 | 20,730.00 | 1.02% | 57 |
| Oct 9, 2025 | 19,840.00 | 21,190.00 | 19,870.00 | 20,520.00 | 20,520.00 | 3.43% | 274 |
| Oct 8, 2025 | 19,850.00 | 20,500.00 | 19,290.00 | 19,840.00 | 19,840.00 | -0.35% | 2,997 |
| Oct 5, 2025 | 19,540.00 | 20,300.00 | 19,540.00 | 19,910.00 | 19,910.00 | 1.89% | 149 |
| Sep 30, 2025 | 18,450.00 | 20,390.00 | 18,450.00 | 19,540.00 | 19,540.00 | 5.91% | 732 |
| Sep 29, 2025 | 18,470.00 | 18,440.00 | 18,440.00 | 18,450.00 | 18,450.00 | -0.11% | 7 |
| Sep 28, 2025 | 18,370.00 | 18,910.00 | 18,370.00 | 18,470.00 | 18,470.00 | 0.54% | 80 |
| Sep 25, 2025 | 18,370.00 | 18,370.00 | 18,370.00 | 18,370.00 | 18,370.00 | - | 6 |
| Sep 21, 2025 | 18,410.00 | 18,410.00 | 18,360.00 | 18,370.00 | 18,370.00 | -0.22% | 21 |
| Sep 18, 2025 | 18,360.00 | 18,550.00 | 18,050.00 | 18,410.00 | 18,410.00 | 0.27% | 22 |
| Sep 17, 2025 | 19,300.00 | 18,360.00 | 18,360.00 | 18,360.00 | 18,360.00 | -4.87% | 28 |
| Sep 16, 2025 | 19,510.00 | 19,510.00 | 19,180.00 | 19,300.00 | 19,300.00 | -1.08% | 67 |
| Sep 15, 2025 | 19,510.00 | 19,510.00 | 19,510.00 | 19,510.00 | 19,510.00 | - | 13 |
| Sep 14, 2025 | 19,840.00 | 19,640.00 | 19,310.00 | 19,510.00 | 19,510.00 | -1.66% | 34 |
| Sep 11, 2025 | 19,840.00 | 19,840.00 | 19,840.00 | 19,840.00 | 19,840.00 | - | 3 |
| Sep 10, 2025 | 19,840.00 | 19,840.00 | 19,840.00 | 19,840.00 | 19,840.00 | - | 4 |
| Sep 9, 2025 | 19,840.00 | 19,840.00 | 19,840.00 | 19,840.00 | 19,840.00 | - | 9 |
| Sep 8, 2025 | 19,910.00 | 19,910.00 | 19,820.00 | 19,840.00 | 19,840.00 | -0.35% | 35 |