Golf & Co Group Ltd (TLV:GOLF)
Israel · Delayed Price · Currency is ILS · Price in ILA 729.20
-3.10 (-0.42%)
Nov 20, 2025, 5:24 PM IDT
Golf & Co Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 709.70 | 729.20 | 712.00 | 719.90 | 719.90 | -1.69% | 4,126 |
| Nov 19, 2025 | 722.10 | 734.90 | 722.00 | 732.30 | 709.72 | 1.41% | 19,752 |
| Nov 18, 2025 | 726.70 | 726.70 | 717.00 | 722.10 | 699.83 | -0.63% | 2,609 |
| Nov 17, 2025 | 734.90 | 734.90 | 725.50 | 726.70 | 704.29 | 0.64% | 7,845 |
| Nov 16, 2025 | 729.90 | 730.70 | 718.00 | 722.10 | 699.83 | -1.07% | 15,784 |
| Nov 13, 2025 | 735.90 | 776.30 | 725.00 | 729.90 | 707.39 | -0.29% | 29,198 |
| Nov 12, 2025 | 735.60 | 736.00 | 723.30 | 732.00 | 709.43 | -0.49% | 26,457 |
| Nov 11, 2025 | 716.80 | 735.90 | 716.80 | 735.60 | 712.91 | 2.62% | 25,601 |
| Nov 10, 2025 | 710.30 | 724.70 | 710.50 | 716.80 | 694.69 | 0.92% | 9,596 |
| Nov 9, 2025 | 724.50 | 710.30 | 710.30 | 710.30 | 688.39 | -1.96% | 572 |
| Nov 6, 2025 | 715.00 | 735.20 | 715.00 | 724.50 | 702.16 | -0.71% | 19,418 |
| Nov 5, 2025 | 736.40 | 725.30 | 725.30 | 729.70 | 707.20 | -0.91% | 162 |
| Nov 4, 2025 | 736.40 | 736.40 | 736.40 | 736.40 | 713.69 | - | 131 |
| Nov 3, 2025 | 736.60 | 736.60 | 722.10 | 736.40 | 713.69 | -0.03% | 4,937 |
| Nov 2, 2025 | 736.60 | 736.60 | 736.60 | 736.60 | 713.88 | - | 37 |
| Oct 30, 2025 | 736.70 | 740.00 | 736.40 | 736.60 | 713.88 | -0.01% | 9,586 |
| Oct 29, 2025 | 752.60 | 752.60 | 736.70 | 736.70 | 713.98 | -2.11% | 511 |
| Oct 28, 2025 | 748.40 | 755.80 | 748.00 | 752.60 | 729.39 | 0.56% | 5,756 |
| Oct 27, 2025 | 748.40 | 748.40 | 748.40 | 748.40 | 725.32 | - | 350 |
| Oct 26, 2025 | 739.90 | 751.00 | 743.60 | 748.40 | 725.32 | 1.15% | 690 |
| Oct 23, 2025 | 739.10 | 746.00 | 725.00 | 739.90 | 717.08 | 0.11% | 8,693 |
| Oct 22, 2025 | 746.60 | 742.40 | 738.40 | 739.10 | 716.31 | -1.00% | 1,778 |
| Oct 21, 2025 | 748.30 | 747.00 | 742.00 | 746.60 | 723.58 | -0.23% | 4,205 |
| Oct 20, 2025 | 756.10 | 758.60 | 736.00 | 748.30 | 725.22 | -1.03% | 2,417 |
| Oct 19, 2025 | 764.10 | 764.10 | 721.20 | 756.10 | 732.78 | -1.05% | 3,646 |
| Oct 16, 2025 | 769.10 | 769.10 | 763.10 | 764.10 | 740.54 | -0.65% | 870 |
| Oct 15, 2025 | 748.90 | 779.70 | 757.80 | 769.10 | 745.38 | 2.70% | 3,267 |
| Oct 12, 2025 | 749.40 | 749.50 | 745.40 | 748.90 | 725.80 | -0.07% | 2,471 |
| Oct 9, 2025 | 738.70 | 752.00 | 738.70 | 749.40 | 726.29 | 1.45% | 9,686 |
| Oct 8, 2025 | 733.10 | 748.50 | 716.40 | 738.70 | 715.92 | 0.76% | 2,177 |
| Oct 5, 2025 | 727.50 | 733.50 | 725.60 | 733.10 | 710.49 | 0.77% | 11,421 |
| Sep 30, 2025 | 729.70 | 733.40 | 716.10 | 727.50 | 705.06 | -0.30% | 7,076 |
| Sep 29, 2025 | 720.50 | 749.30 | 749.30 | 729.70 | 707.20 | 1.28% | 83 |
| Sep 28, 2025 | 709.30 | 742.00 | 709.30 | 720.50 | 698.28 | 1.58% | 1,636 |
| Sep 25, 2025 | 711.20 | 725.10 | 701.00 | 709.30 | 687.43 | -0.27% | 18,691 |
| Sep 21, 2025 | 717.40 | 717.40 | 701.40 | 711.20 | 689.27 | -0.86% | 2,074 |
| Sep 18, 2025 | 722.30 | 720.00 | 701.60 | 717.40 | 695.28 | -0.68% | 34,089 |
| Sep 17, 2025 | 734.20 | 749.00 | 720.00 | 722.30 | 700.02 | -1.62% | 14,283 |
| Sep 16, 2025 | 734.10 | 752.90 | 731.60 | 734.20 | 711.56 | 0.01% | 1,460 |
| Sep 15, 2025 | 732.30 | 743.00 | 730.00 | 734.10 | 711.46 | 0.25% | 3,211 |
| Sep 14, 2025 | 731.90 | 735.00 | 735.00 | 732.30 | 709.72 | 0.05% | 37 |
| Sep 11, 2025 | 734.00 | 732.10 | 731.90 | 731.90 | 709.33 | -0.29% | 5,429 |
| Sep 10, 2025 | 731.50 | 735.00 | 730.10 | 734.00 | 711.36 | 0.34% | 6,262 |
| Sep 9, 2025 | 756.90 | 749.00 | 710.00 | 731.50 | 708.94 | -3.36% | 27,322 |
| Sep 8, 2025 | 727.90 | 756.90 | 756.90 | 756.90 | 733.56 | 3.98% | 873 |
| Sep 7, 2025 | 722.30 | 740.00 | 706.00 | 727.90 | 705.45 | 0.78% | 13,457 |
| Sep 4, 2025 | 737.30 | 741.40 | 721.40 | 722.30 | 700.02 | -2.03% | 26,274 |
| Sep 3, 2025 | 740.00 | 740.00 | 728.10 | 737.30 | 714.56 | -0.36% | 5,193 |
| Sep 2, 2025 | 746.40 | 752.40 | 738.60 | 740.00 | 717.18 | -0.86% | 28,884 |
| Sep 1, 2025 | 764.70 | 760.00 | 735.00 | 746.40 | 723.38 | -2.39% | 4,194 |