The Gold Bond Group Ltd. (TLV:GOLD)
Israel · Delayed Price · Currency is ILS · Price in ILA 19,380
+280 (1.47%)
Oct 22, 2026, 5:24 PM IDT
The Gold Bond Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 18,960.00 | 19,380.00 | 18,630.00 | 19,380.00 | 19,380.00 | 2.22% | 363 |
| Oct 21, 2026 | 18,780.00 | 19,000.00 | 18,780.00 | 18,960.00 | 18,960.00 | 0.96% | 308 |
| Oct 19, 2026 | 18,740.00 | 18,830.00 | 18,410.00 | 18,780.00 | 18,780.00 | 0.21% | 79 |
| Oct 16, 2026 | 18,740.00 | 18,750.00 | 18,650.00 | 18,740.00 | 18,740.00 | - | 503 |
| Oct 15, 2026 | 18,740.00 | 18,740.00 | 18,740.00 | 18,740.00 | 18,740.00 | - | 5 |
| Oct 14, 2026 | 18,740.00 | 18,740.00 | 18,740.00 | 18,740.00 | 18,740.00 | - | 9 |
| Oct 13, 2026 | 18,470.00 | 19,000.00 | 18,020.00 | 18,740.00 | 18,740.00 | 1.46% | 93 |
| Oct 12, 2026 | 18,490.00 | 18,720.00 | 18,400.00 | 18,470.00 | 18,470.00 | -0.11% | 99 |
| Oct 9, 2026 | 18,450.00 | 18,530.00 | 18,530.00 | 18,490.00 | 18,490.00 | 0.22% | 5 |
| Oct 8, 2026 | 18,450.00 | 18,500.00 | 18,410.00 | 18,450.00 | 18,450.00 | - | 332 |
| Oct 7, 2026 | 19,040.00 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | -3.10% | 27 |
| Oct 6, 2026 | 18,980.00 | 19,170.00 | 18,660.00 | 19,040.00 | 19,040.00 | 0.32% | 31 |
| Oct 5, 2026 | 19,350.00 | 19,040.00 | 18,750.00 | 18,980.00 | 18,980.00 | -1.91% | 39 |
| Oct 1, 2026 | 18,940.00 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | 2.16% | 32 |
| Sep 30, 2026 | 18,590.00 | 19,530.00 | 18,590.00 | 18,940.00 | 18,940.00 | 1.88% | 93 |
| Sep 29, 2026 | 18,820.00 | 19,460.00 | 18,450.00 | 18,590.00 | 18,590.00 | -1.22% | 208 |
| Sep 28, 2026 | 19,030.00 | 19,150.00 | 18,700.00 | 18,820.00 | 18,820.00 | -1.10% | 99 |
| Sep 24, 2026 | 19,220.00 | 19,200.00 | 18,810.00 | 19,030.00 | 19,030.00 | -0.99% | 57 |
| Sep 23, 2026 | 19,680.00 | 19,350.00 | 19,130.00 | 19,220.00 | 19,220.00 | -2.34% | 101 |
| Sep 22, 2026 | 19,680.00 | 19,680.00 | 19,680.00 | 19,680.00 | 19,680.00 | - | 2 |
| Sep 17, 2026 | 19,460.00 | 19,780.00 | 19,780.00 | 19,680.00 | 19,680.00 | 1.13% | 7 |
| Sep 16, 2026 | 19,500.00 | 19,780.00 | 19,450.00 | 19,460.00 | 19,460.00 | -0.21% | 116 |
| Sep 15, 2026 | 19,790.00 | 19,600.00 | 18,590.00 | 19,500.00 | 19,500.00 | -1.47% | 55 |
| Sep 10, 2026 | 19,740.00 | 19,790.00 | 19,450.00 | 19,790.00 | 19,790.00 | 0.25% | 156 |
| Sep 9, 2026 | 19,760.00 | 19,600.00 | 19,600.00 | 19,740.00 | 19,740.00 | -0.10% | 1 |
| Sep 8, 2026 | 19,740.00 | 19,790.00 | 19,790.00 | 19,760.00 | 19,760.00 | 0.10% | 3 |
| Sep 7, 2026 | 19,730.00 | 19,790.00 | 19,730.00 | 19,740.00 | 19,740.00 | 0.05% | 60 |
| Sep 4, 2026 | 19,630.00 | 20,000.00 | 19,700.00 | 19,730.00 | 19,730.00 | 0.51% | 27 |
| Sep 3, 2026 | 19,600.00 | 20,490.00 | 19,320.00 | 19,630.00 | 19,630.00 | 0.15% | 141 |
| Sep 2, 2026 | 19,420.00 | 20,110.00 | 19,420.00 | 19,600.00 | 19,600.00 | 0.93% | 181 |
| Sep 1, 2026 | 19,280.00 | 21,000.00 | 19,280.00 | 19,420.00 | 19,420.00 | 0.73% | 471 |
| Aug 31, 2026 | 19,220.00 | 20,000.00 | 18,850.00 | 19,280.00 | 19,280.00 | 0.31% | 4,751 |
| Aug 28, 2026 | 18,770.00 | 19,340.00 | 19,000.00 | 19,220.00 | 19,220.00 | 2.40% | 29 |
| Aug 27, 2026 | 18,690.00 | 19,000.00 | 18,380.00 | 18,770.00 | 18,770.00 | 0.43% | 1,038 |
| Aug 26, 2026 | 18,790.00 | 19,000.00 | 18,450.00 | 18,690.00 | 18,690.00 | -0.53% | 2,023 |
| Aug 25, 2026 | 18,280.00 | 19,320.00 | 18,270.00 | 18,790.00 | 18,790.00 | 2.79% | 11,162 |
| Aug 24, 2026 | 18,640.00 | 18,640.00 | 17,700.00 | 18,280.00 | 18,280.00 | -1.93% | 2,280 |
| Aug 21, 2026 | 18,740.00 | 18,900.00 | 18,580.00 | 18,640.00 | 18,640.00 | -0.53% | 2,456 |
| Aug 20, 2026 | 18,750.00 | 18,650.00 | 18,650.00 | 18,740.00 | 18,740.00 | -0.05% | 1 |
| Aug 19, 2026 | 19,070.00 | 20,000.00 | 18,600.00 | 18,750.00 | 18,750.00 | -1.68% | 1,076 |
| Aug 18, 2026 | 19,260.00 | 19,680.00 | 18,860.00 | 19,070.00 | 19,070.00 | -0.99% | 141 |
| Aug 17, 2026 | 19,240.00 | 19,670.00 | 19,000.00 | 19,260.00 | 19,260.00 | 0.10% | 2,734 |
| Aug 14, 2026 | 19,330.00 | 19,320.00 | 18,970.00 | 19,240.00 | 19,240.00 | -0.47% | 31 |
| Aug 13, 2026 | 19,810.00 | 19,810.00 | 18,930.00 | 19,330.00 | 19,330.00 | -2.42% | 2,251 |
| Aug 12, 2026 | 19,660.00 | 20,300.00 | 19,660.00 | 19,810.00 | 19,810.00 | 0.76% | 1,065 |
| Aug 11, 2026 | 20,260.00 | 20,270.00 | 19,400.00 | 19,660.00 | 19,660.00 | -2.96% | 184 |
| Aug 10, 2026 | 20,690.00 | 20,400.00 | 20,100.00 | 20,260.00 | 20,260.00 | -2.08% | 79 |
| Aug 7, 2026 | 20,600.00 | 20,830.00 | 20,600.00 | 20,690.00 | 20,690.00 | 0.44% | 111 |
| Aug 6, 2026 | 22,220.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | -7.29% | 4,381 |
| Aug 5, 2026 | 22,790.00 | 22,480.00 | 21,710.00 | 22,220.00 | 22,220.00 | -2.50% | 404 |