Golf & Co Group Ltd (TLV:GOLF)
Israel · Delayed Price · Currency is ILS · Price in ILA 705.00
+4.50 (0.64%)
Mar 31, 2026, 5:24 PM IDT
Golf & Co Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 704.70 | 701.00 | 700.10 | 700.50 | 700.50 | -0.60% | 6,327 |
| Mar 27, 2026 | 704.70 | 708.80 | 704.70 | 704.70 | 704.70 | - | 6,638 |
| Mar 26, 2026 | 708.50 | 701.70 | 701.70 | 704.70 | 704.70 | -0.54% | 160 |
| Mar 25, 2026 | 704.90 | 710.00 | 701.40 | 708.50 | 708.50 | 0.51% | 15,609 |
| Mar 24, 2026 | 706.10 | 703.00 | 703.00 | 704.90 | 704.90 | -0.17% | 113 |
| Mar 23, 2026 | 711.80 | 706.30 | 705.00 | 706.10 | 706.10 | -0.80% | 2,228 |
| Mar 20, 2026 | 702.10 | 711.90 | 711.60 | 711.80 | 711.80 | 1.38% | 3,292 |
| Mar 19, 2026 | 701.50 | 709.00 | 701.10 | 702.10 | 702.10 | 0.09% | 2,305 |
| Mar 18, 2026 | 682.40 | 705.80 | 700.20 | 701.50 | 701.50 | -0.50% | 3,702 |
| Mar 17, 2026 | 704.70 | 708.00 | 700.10 | 705.00 | 682.42 | 0.04% | 36,994 |
| Mar 16, 2026 | 694.80 | 708.00 | 701.00 | 704.70 | 682.13 | 1.42% | 10,070 |
| Mar 13, 2026 | 672.50 | 708.00 | 675.00 | 694.80 | 672.54 | 3.32% | 11,941 |
| Mar 12, 2026 | 672.50 | 679.70 | 672.00 | 672.50 | 650.96 | - | 13,557 |
| Mar 11, 2026 | 632.90 | 685.00 | 631.10 | 672.50 | 650.96 | 6.56% | 66,623 |
| Mar 10, 2026 | 641.60 | 634.70 | 624.50 | 631.10 | 610.88 | -1.64% | 4,676 |
| Mar 9, 2026 | 654.00 | 643.80 | 627.30 | 641.60 | 621.05 | -1.90% | 7,715 |
| Mar 6, 2026 | 655.10 | 654.90 | 654.00 | 654.00 | 633.05 | -0.17% | 4,976 |
| Mar 5, 2026 | 668.30 | 656.50 | 654.00 | 655.10 | 634.11 | -1.98% | 5,932 |
| Mar 4, 2026 | 679.80 | 671.90 | 652.30 | 668.30 | 646.89 | -1.69% | 6,792 |
| Mar 2, 2026 | 739.00 | 739.00 | 674.90 | 679.80 | 658.02 | 6.15% | 2,678 |
| Feb 27, 2026 | 641.70 | 637.00 | 637.00 | 640.40 | 619.89 | -0.20% | 79 |
| Feb 26, 2026 | 650.50 | 650.00 | 637.10 | 641.70 | 621.14 | -1.35% | 11,537 |
| Feb 25, 2026 | 666.80 | 662.10 | 650.00 | 650.50 | 629.66 | -2.44% | 9,539 |
| Feb 24, 2026 | 664.90 | 677.00 | 660.50 | 666.80 | 645.44 | 0.32% | 3,282 |
| Feb 23, 2026 | 652.30 | 664.90 | 650.20 | 664.70 | 643.41 | 1.90% | 2,676 |
| Feb 20, 2026 | 653.60 | 664.80 | 649.60 | 652.30 | 631.40 | -0.20% | 3,127 |
| Feb 19, 2026 | 666.80 | 665.00 | 640.70 | 653.60 | 632.66 | -1.98% | 10,904 |
| Feb 18, 2026 | 685.00 | 685.00 | 664.60 | 666.80 | 645.44 | -3.50% | 29,048 |
| Feb 17, 2026 | 716.40 | 716.40 | 680.20 | 691.00 | 668.86 | -3.55% | 8,286 |
| Feb 16, 2026 | 694.00 | 731.40 | 693.90 | 716.40 | 693.45 | 1.29% | 9,694 |
| Feb 13, 2026 | 711.00 | 708.20 | 706.90 | 707.30 | 684.64 | -0.52% | 3,106 |
| Feb 12, 2026 | 720.00 | 714.70 | 709.20 | 711.00 | 688.22 | -1.25% | 4,193 |
| Feb 11, 2026 | 725.50 | 725.50 | 702.30 | 720.00 | 696.94 | -0.76% | 4,802 |
| Feb 10, 2026 | 718.50 | 739.90 | 721.80 | 725.50 | 702.26 | 0.97% | 18,253 |
| Feb 9, 2026 | 714.60 | 739.50 | 700.20 | 718.50 | 695.48 | 0.55% | 3,134 |
| Feb 6, 2026 | 710.90 | 735.60 | 706.00 | 714.60 | 691.71 | 0.52% | 2,634 |
| Feb 5, 2026 | 732.30 | 740.00 | 706.00 | 710.90 | 688.13 | -2.92% | 10,026 |
| Feb 4, 2026 | 719.10 | 741.90 | 716.40 | 732.30 | 708.84 | 1.84% | 1,525 |
| Feb 3, 2026 | 723.60 | 741.00 | 706.00 | 719.10 | 696.06 | -0.62% | 3,623 |
| Feb 2, 2026 | 724.00 | 724.00 | 709.10 | 723.60 | 700.42 | -0.06% | 10,104 |
| Jan 30, 2026 | 729.20 | 726.20 | 724.00 | 724.00 | 700.81 | -0.71% | 5,683 |
| Jan 29, 2026 | 721.40 | 741.00 | 721.00 | 729.20 | 705.84 | 1.08% | 2,333 |
| Jan 28, 2026 | 722.50 | 720.00 | 720.00 | 721.40 | 698.29 | -0.15% | 119 |
| Jan 27, 2026 | 714.50 | 741.80 | 707.40 | 722.50 | 699.36 | 1.12% | 531 |
| Jan 26, 2026 | 692.60 | 728.60 | 693.00 | 714.50 | 691.61 | 3.16% | 27,180 |
| Jan 23, 2026 | 705.30 | 705.40 | 686.10 | 692.60 | 670.41 | -1.80% | 3,687 |
| Jan 22, 2026 | 719.80 | 719.80 | 696.70 | 705.30 | 682.71 | -2.01% | 2,976 |
| Jan 21, 2026 | 717.10 | 720.00 | 704.20 | 719.80 | 696.74 | 0.38% | 10,998 |
| Jan 20, 2026 | 742.80 | 742.80 | 697.30 | 717.10 | 694.13 | -1.35% | 8,153 |
| Jan 19, 2026 | 725.80 | 728.70 | 717.50 | 726.90 | 703.61 | 0.15% | 4,600 |