The Gold Bond Group Ltd. (TLV:GOLD)
Israel · Delayed Price · Currency is ILS · Price in ILA 18,900
+160 (0.85%)
Aug 21, 2026, 1:44 PM IDT
The Gold Bond Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 22,790.00 | 22,790.00 | 22,790.00 | 22,790.00 | 22,790.00 | - | 13 |
| Aug 3, 2026 | 22,720.00 | 22,880.00 | 22,470.00 | 22,790.00 | 22,790.00 | 0.31% | 19 |
| Jul 31, 2026 | 22,410.00 | 22,890.00 | 22,350.00 | 22,720.00 | 22,720.00 | 1.38% | 8 |
| Jul 30, 2026 | 22,300.00 | 22,560.00 | 22,330.00 | 22,410.00 | 22,410.00 | 0.49% | 9 |
| Jul 29, 2026 | 22,540.00 | 22,500.00 | 21,750.00 | 22,300.00 | 22,300.00 | -1.06% | 197 |
| Jul 28, 2026 | 23,000.00 | 22,550.00 | 22,480.00 | 22,540.00 | 22,540.00 | -2.00% | 37 |
| Jul 27, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | - | 28 |
| Jul 24, 2026 | 23,400.00 | 23,000.00 | 22,990.00 | 23,000.00 | 23,000.00 | -1.71% | 86 |
| Jul 22, 2026 | 23,020.00 | 24,250.00 | 23,060.00 | 23,400.00 | 23,400.00 | 1.65% | 107 |
| Jul 21, 2026 | 23,740.00 | 23,550.00 | 23,000.00 | 23,020.00 | 23,020.00 | -3.03% | 451 |
| Jul 20, 2026 | 23,740.00 | 23,740.00 | 23,740.00 | 23,740.00 | 23,740.00 | - | 23 |
| Jul 17, 2026 | 23,740.00 | 23,740.00 | 23,740.00 | 23,740.00 | 23,740.00 | - | 2 |
| Jul 16, 2026 | 23,740.00 | 23,740.00 | 23,740.00 | 23,740.00 | 23,740.00 | - | 8 |
| Jul 15, 2026 | 23,130.00 | 23,740.00 | 23,740.00 | 23,740.00 | 23,740.00 | 2.64% | 9 |
| Jul 14, 2026 | 23,620.00 | 23,740.00 | 23,010.00 | 23,130.00 | 23,130.00 | -2.07% | 24 |
| Jul 13, 2026 | 23,620.00 | 23,610.00 | 23,610.00 | 23,620.00 | 23,620.00 | - | 3 |
| Jul 10, 2026 | 23,620.00 | 23,620.00 | 23,600.00 | 23,620.00 | 23,620.00 | - | 3 |
| Jul 9, 2026 | 23,500.00 | 23,640.00 | 23,500.00 | 23,620.00 | 23,620.00 | 0.51% | 33 |
| Jul 8, 2026 | 23,640.00 | 23,640.00 | 23,500.00 | 23,500.00 | 23,500.00 | -0.04% | 210 |
| Jul 7, 2026 | 23,540.00 | 23,650.00 | 23,500.00 | 23,510.00 | 23,510.00 | -0.13% | 213 |
| Jul 6, 2026 | 23,990.00 | 24,000.00 | 22,720.00 | 23,540.00 | 23,540.00 | -1.88% | 129 |
| Jul 3, 2026 | 23,990.00 | 23,990.00 | 23,990.00 | 23,990.00 | 23,990.00 | - | 6 |
| Jul 2, 2026 | 23,990.00 | 23,990.00 | 23,990.00 | 23,990.00 | 23,990.00 | - | 10 |
| Jul 1, 2026 | 23,420.00 | 23,990.00 | 23,990.00 | 23,990.00 | 23,990.00 | 2.43% | 47 |
| Jun 30, 2026 | 23,420.00 | 23,420.00 | 23,420.00 | 23,420.00 | 23,420.00 | - | 17 |
| Jun 29, 2026 | 23,330.00 | 23,640.00 | 23,330.00 | 23,420.00 | 23,420.00 | 0.39% | 216 |
| Jun 25, 2026 | 24,160.00 | 23,340.00 | 23,330.00 | 23,330.00 | 23,330.00 | -3.44% | 121 |
| Jun 22, 2026 | 25,830.00 | 24,970.00 | 23,010.00 | 24,160.00 | 24,160.00 | -6.47% | 139 |
| Jun 19, 2026 | 26,730.00 | 25,890.00 | 25,800.00 | 25,830.00 | 25,830.00 | -3.37% | 32 |
| Jun 16, 2026 | 27,000.00 | 26,990.00 | 26,450.00 | 26,730.00 | 26,730.00 | -1.00% | 27 |
| Jun 15, 2026 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | - | 9 |
| Jun 12, 2026 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | - | 5 |
| Jun 11, 2026 | 27,000.00 | 27,210.00 | 26,590.00 | 27,000.00 | 27,000.00 | - | 42 |
| Jun 10, 2026 | 27,210.00 | 27,200.00 | 26,700.00 | 27,000.00 | 27,000.00 | -0.77% | 32 |
| Jun 9, 2026 | 27,210.00 | 27,210.00 | 27,210.00 | 27,210.00 | 27,210.00 | - | 14 |
| Jun 8, 2026 | 27,210.00 | 27,210.00 | 27,210.00 | 27,210.00 | 27,210.00 | - | 9 |
| Jun 5, 2026 | 27,560.00 | 27,560.00 | 26,710.00 | 27,210.00 | 27,210.00 | -1.27% | 12 |