Golf & Co Group Ltd (TLV:GOLF)
Israel · Delayed Price · Currency is ILS · Price in ILA 736.40
-0.30 (-0.04%)
Oct 30, 2025, 5:24 PM IDT
Golf & Co Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 736.70 | 740.00 | 736.40 | 736.60 | 736.60 | -0.01% | 9,586 |
| Oct 29, 2025 | 752.60 | 752.60 | 736.70 | 736.70 | 736.70 | -2.11% | 511 |
| Oct 28, 2025 | 748.40 | 755.80 | 748.00 | 752.60 | 752.60 | 0.56% | 5,756 |
| Oct 27, 2025 | 748.40 | 748.40 | 748.40 | 748.40 | 748.40 | - | 350 |
| Oct 26, 2025 | 739.90 | 751.00 | 739.90 | 748.40 | 748.40 | 1.15% | 690 |
| Oct 23, 2025 | 739.10 | 746.00 | 725.00 | 739.90 | 739.90 | 0.11% | 8,693 |
| Oct 22, 2025 | 746.60 | 746.60 | 738.40 | 739.10 | 739.10 | -1.00% | 1,778 |
| Oct 21, 2025 | 748.30 | 748.30 | 742.00 | 746.60 | 746.60 | -0.23% | 4,205 |
| Oct 20, 2025 | 756.10 | 758.60 | 736.00 | 748.30 | 748.30 | -1.03% | 2,417 |
| Oct 19, 2025 | 764.10 | 764.10 | 721.20 | 756.10 | 756.10 | -1.05% | 3,646 |
| Oct 16, 2025 | 769.10 | 769.10 | 763.10 | 764.10 | 764.10 | -0.65% | 870 |
| Oct 15, 2025 | 748.90 | 779.70 | 748.90 | 769.10 | 769.10 | 2.70% | 3,267 |
| Oct 12, 2025 | 749.40 | 749.50 | 745.40 | 748.90 | 748.90 | -0.07% | 2,471 |
| Oct 9, 2025 | 738.70 | 752.00 | 738.70 | 749.40 | 749.40 | 1.45% | 9,686 |
| Oct 8, 2025 | 733.10 | 748.50 | 716.40 | 738.70 | 738.70 | 0.76% | 2,177 |
| Oct 5, 2025 | 727.50 | 733.50 | 725.60 | 733.10 | 733.10 | 0.77% | 11,421 |
| Sep 30, 2025 | 729.70 | 733.40 | 716.10 | 727.50 | 727.50 | -0.30% | 7,076 |
| Sep 29, 2025 | 720.50 | 749.30 | 720.50 | 729.70 | 729.70 | 1.28% | 83 |
| Sep 28, 2025 | 709.30 | 742.00 | 709.30 | 720.50 | 720.50 | 1.58% | 1,636 |
| Sep 25, 2025 | 711.20 | 725.10 | 701.00 | 709.30 | 709.30 | -0.27% | 18,691 |
| Sep 21, 2025 | 717.40 | 717.40 | 701.40 | 711.20 | 711.20 | -0.86% | 2,074 |
| Sep 18, 2025 | 722.30 | 722.30 | 701.60 | 717.40 | 717.40 | -0.68% | 34,089 |
| Sep 17, 2025 | 734.20 | 749.00 | 720.00 | 722.30 | 722.30 | -1.62% | 14,283 |
| Sep 16, 2025 | 734.10 | 752.90 | 731.60 | 734.20 | 734.20 | 0.01% | 1,460 |
| Sep 15, 2025 | 732.30 | 743.00 | 730.00 | 734.10 | 734.10 | 0.25% | 3,211 |
| Sep 14, 2025 | 731.90 | 735.00 | 731.90 | 732.30 | 732.30 | 0.05% | 37 |
| Sep 11, 2025 | 734.00 | 734.00 | 731.90 | 731.90 | 731.90 | -0.29% | 5,429 |
| Sep 10, 2025 | 731.50 | 735.00 | 730.10 | 734.00 | 734.00 | 0.34% | 6,262 |
| Sep 9, 2025 | 756.90 | 756.90 | 710.00 | 731.50 | 731.50 | -3.36% | 27,322 |
| Sep 8, 2025 | 727.90 | 756.90 | 727.90 | 756.90 | 756.90 | 3.98% | 873 |
| Sep 7, 2025 | 722.30 | 740.00 | 706.00 | 727.90 | 727.90 | 0.78% | 13,457 |
| Sep 4, 2025 | 737.30 | 741.40 | 721.40 | 722.30 | 722.30 | -2.03% | 26,274 |
| Sep 3, 2025 | 740.00 | 740.00 | 728.10 | 737.30 | 737.30 | -0.36% | 5,193 |
| Sep 2, 2025 | 746.40 | 752.40 | 738.60 | 740.00 | 740.00 | -0.86% | 28,884 |
| Sep 1, 2025 | 764.70 | 764.70 | 735.00 | 746.40 | 746.40 | -2.39% | 4,194 |
| Aug 31, 2025 | 755.50 | 765.00 | 735.00 | 764.70 | 764.70 | 1.22% | 18,399 |
| Aug 28, 2025 | 756.50 | 756.50 | 747.00 | 755.50 | 755.50 | -0.13% | 3,225 |
| Aug 27, 2025 | 755.20 | 770.10 | 754.50 | 756.50 | 756.50 | 0.17% | 311 |
| Aug 26, 2025 | 759.00 | 770.00 | 735.10 | 755.20 | 755.20 | -0.50% | 1,100 |
| Aug 25, 2025 | 746.40 | 759.00 | 746.40 | 759.00 | 759.00 | -1.30% | 612 |
| Aug 24, 2025 | 763.30 | 777.00 | 763.00 | 769.00 | 746.42 | 0.75% | 2,828 |
| Aug 21, 2025 | 763.20 | 765.00 | 763.00 | 763.30 | 740.88 | 0.01% | 1,401 |
| Aug 20, 2025 | 777.00 | 777.00 | 762.60 | 763.20 | 740.79 | 0.08% | 6,767 |
| Aug 19, 2025 | 740.30 | 776.90 | 740.00 | 762.60 | 740.20 | 3.01% | 4,748 |
| Aug 18, 2025 | 779.50 | 779.50 | 729.00 | 740.30 | 718.56 | -5.03% | 16,032 |
| Aug 17, 2025 | 779.50 | 779.50 | 779.50 | 779.50 | 756.61 | - | 45 |
| Aug 14, 2025 | 768.10 | 788.80 | 768.10 | 779.50 | 756.61 | 1.48% | 1,863 |
| Aug 13, 2025 | 759.40 | 779.70 | 759.40 | 768.10 | 745.54 | 1.15% | 3,049 |
| Aug 12, 2025 | 735.50 | 760.50 | 735.50 | 759.40 | 737.10 | 3.25% | 20,562 |
| Aug 11, 2025 | 715.90 | 740.00 | 715.00 | 735.50 | 713.90 | 2.74% | 1,273 |