The Gold Bond Group Ltd. (TLV:GOLD)
Israel · Delayed Price · Currency is ILS · Price in ILA 28,100
-660 (-2.29%)
Jun 3, 2026, 5:24 PM IDT
The Gold Bond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 28,760.00 | 28,760.00 | 27,900.00 | 28,100.00 | 28,100.00 | -2.29% | 127 |
| Jun 2, 2026 | 28,690.00 | 29,200.00 | 28,220.00 | 28,760.00 | 28,760.00 | 0.24% | 91 |
| Jun 1, 2026 | 27,730.00 | 28,690.00 | 28,690.00 | 28,690.00 | 28,690.00 | 3.46% | 11 |
| May 29, 2026 | 27,400.00 | 27,890.00 | 27,400.00 | 27,730.00 | 27,730.00 | 1.20% | 43 |
| May 28, 2026 | 26,970.00 | 27,400.00 | 26,500.00 | 27,400.00 | 27,400.00 | 1.59% | 40 |
| May 27, 2026 | 26,920.00 | 26,990.00 | 26,920.00 | 26,970.00 | 26,970.00 | 0.19% | 32 |
| May 26, 2026 | 26,610.00 | 27,000.00 | 26,800.00 | 26,920.00 | 26,920.00 | 1.16% | 59 |
| May 25, 2026 | 26,610.00 | 26,610.00 | 26,610.00 | 26,610.00 | 26,610.00 | - | 69 |
| May 20, 2026 | 26,780.00 | 26,820.00 | 26,310.00 | 26,610.00 | 26,610.00 | -0.63% | 25 |
| May 19, 2026 | 26,780.00 | 26,780.00 | 26,780.00 | 26,780.00 | 26,780.00 | - | 7 |
| May 18, 2026 | 27,100.00 | 26,860.00 | 26,360.00 | 26,780.00 | 26,780.00 | -1.18% | 66 |
| May 15, 2026 | 27,120.00 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | -0.07% | 10 |
| May 14, 2026 | 27,120.00 | 27,120.00 | 27,120.00 | 27,120.00 | 27,120.00 | - | 9 |
| May 13, 2026 | 27,180.00 | 27,190.00 | 27,090.00 | 27,120.00 | 27,120.00 | -0.22% | 199 |
| May 12, 2026 | 27,660.00 | 27,190.00 | 27,180.00 | 27,180.00 | 27,180.00 | -1.74% | 64 |
| May 11, 2026 | 27,900.00 | 27,900.00 | 27,350.00 | 27,660.00 | 27,660.00 | -0.90% | 127 |
| May 8, 2026 | 28,680.00 | 28,680.00 | 27,720.00 | 27,910.00 | 27,910.00 | -2.68% | 76 |
| May 7, 2026 | 27,450.00 | 28,680.00 | 27,840.00 | 28,680.00 | 28,680.00 | 4.48% | 1,453 |
| May 6, 2026 | 27,570.00 | 27,850.00 | 27,290.00 | 27,450.00 | 27,450.00 | -0.44% | 233 |
| May 5, 2026 | 27,570.00 | 27,570.00 | 27,570.00 | 27,570.00 | 27,570.00 | - | 34 |
| May 4, 2026 | 26,510.00 | 27,570.00 | 27,570.00 | 27,570.00 | 27,570.00 | 4.00% | 66 |
| May 1, 2026 | 25,990.00 | 26,510.00 | 26,510.00 | 26,510.00 | 26,510.00 | 2.00% | 12 |
| Apr 30, 2026 | 25,990.00 | 25,990.00 | 25,990.00 | 25,990.00 | 25,990.00 | - | 39 |
| Apr 29, 2026 | 25,990.00 | 25,990.00 | 25,990.00 | 25,990.00 | 25,990.00 | - | 55 |
| Apr 28, 2026 | 25,990.00 | 25,990.00 | 25,990.00 | 25,990.00 | 25,990.00 | - | 45 |
| Apr 27, 2026 | 26,420.00 | 26,420.00 | 25,950.00 | 25,990.00 | 25,990.00 | -1.63% | 200 |
| Apr 24, 2026 | 25,580.00 | 26,850.00 | 25,570.00 | 26,420.00 | 26,420.00 | 3.28% | 30 |
| Apr 23, 2026 | 25,580.00 | 25,580.00 | 25,580.00 | 25,580.00 | 25,580.00 | - | 32 |
| Apr 20, 2026 | 25,640.00 | 25,660.00 | 25,190.00 | 25,580.00 | 25,580.00 | -0.23% | 87 |
| Apr 17, 2026 | 26,020.00 | 26,020.00 | 25,120.00 | 25,640.00 | 25,640.00 | -1.46% | 44 |
| Apr 16, 2026 | 26,010.00 | 26,090.00 | 26,000.00 | 26,020.00 | 26,020.00 | 0.04% | 232 |
| Apr 15, 2026 | 26,040.00 | 26,480.00 | 25,830.00 | 26,010.00 | 26,010.00 | -0.12% | 136 |
| Apr 14, 2026 | 25,160.00 | 26,040.00 | 25,160.00 | 26,040.00 | 26,040.00 | 3.50% | 2,881 |
| Apr 13, 2026 | 24,730.00 | 26,080.00 | 24,490.00 | 25,160.00 | 25,160.00 | 1.74% | 1,381 |
| Apr 10, 2026 | 24,370.00 | 25,000.00 | 24,370.00 | 24,730.00 | 24,730.00 | 1.48% | 85 |
| Apr 9, 2026 | 23,620.00 | 24,780.00 | 23,620.00 | 24,370.00 | 24,370.00 | 3.17% | 75 |
| Apr 6, 2026 | 23,730.00 | 23,730.00 | 23,710.00 | 23,730.00 | 23,622.00 | - | 69 |
| Apr 3, 2026 | 23,730.00 | 23,740.00 | 23,420.00 | 23,730.00 | 23,622.00 | -0.04% | 501 |
| Mar 31, 2026 | 23,740.00 | 23,740.00 | 23,740.00 | 23,740.00 | 23,631.95 | - | 32 |
| Mar 30, 2026 | 24,280.00 | 23,870.00 | 23,430.00 | 23,740.00 | 23,631.95 | -2.22% | 92 |
| Mar 27, 2026 | 24,280.00 | 24,280.00 | 24,280.00 | 24,280.00 | 24,169.50 | - | 6 |
| Mar 26, 2026 | 24,260.00 | 24,280.00 | 23,450.00 | 24,280.00 | 24,169.50 | 0.08% | 102 |
| Mar 25, 2026 | 24,440.00 | 24,490.00 | 24,000.00 | 24,260.00 | 24,149.59 | -0.74% | 69 |
| Mar 24, 2026 | 24,440.00 | 24,440.00 | 24,440.00 | 24,440.00 | 24,328.77 | - | 58 |
| Mar 23, 2026 | 23,830.00 | 24,650.00 | 22,990.00 | 24,440.00 | 24,328.77 | 2.56% | 51 |
| Mar 20, 2026 | 23,330.00 | 23,840.00 | 23,330.00 | 23,830.00 | 23,721.54 | 2.14% | 50 |
| Mar 19, 2026 | 23,300.00 | 23,990.00 | 21,920.00 | 23,330.00 | 23,223.82 | -1.35% | 891 |
| Mar 18, 2026 | 25,260.00 | 24,830.00 | 23,170.00 | 23,650.00 | 23,542.36 | -6.37% | 325 |
| Mar 17, 2026 | 25,820.00 | 26,000.00 | 24,500.00 | 25,260.00 | 25,145.04 | -2.17% | 205 |
| Mar 16, 2026 | 25,580.00 | 25,960.00 | 25,580.00 | 25,820.00 | 25,702.49 | 0.94% | 38 |