Golf & Co Group Ltd (TLV:GOLF)
Israel · Delayed Price · Currency is ILS · Price in ILA 775.00
-4.70 (-0.60%)
Jul 31, 2025, 5:24 PM IDT
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 779.70 | 800.00 | 775.00 | 787.00 | 787.00 | 0.94% | 3,187 |
| Jul 30, 2025 | 786.80 | 786.80 | 764.00 | 779.70 | 779.70 | -0.90% | 2,569 |
| Jul 29, 2025 | 789.10 | 789.10 | 784.30 | 786.80 | 786.80 | -0.29% | 1,796 |
| Jul 28, 2025 | 770.10 | 791.00 | 770.10 | 789.10 | 789.10 | 2.47% | 2,535 |
| Jul 27, 2025 | 761.40 | 787.10 | 761.40 | 770.10 | 770.10 | 1.14% | 5,065 |
| Jul 24, 2025 | 792.40 | 800.90 | 755.00 | 761.40 | 761.40 | -3.91% | 10,442 |
| Jul 23, 2025 | 793.20 | 805.60 | 791.80 | 792.40 | 792.40 | -0.10% | 11,262 |
| Jul 22, 2025 | 794.90 | 794.90 | 792.00 | 793.20 | 793.20 | -0.21% | 6,169 |
| Jul 21, 2025 | 811.40 | 820.00 | 794.00 | 794.90 | 794.90 | -2.03% | 11,969 |
| Jul 20, 2025 | 800.10 | 819.20 | 800.10 | 811.40 | 811.40 | 1.41% | 1,111 |
| Jul 17, 2025 | 789.80 | 807.70 | 789.80 | 800.10 | 800.10 | 1.30% | 20,274 |
| Jul 16, 2025 | 792.40 | 792.40 | 784.40 | 789.80 | 789.80 | -0.33% | 83 |
| Jul 15, 2025 | 785.10 | 800.00 | 767.40 | 792.40 | 792.40 | 0.93% | 1,566 |
| Jul 14, 2025 | 799.00 | 799.00 | 783.00 | 785.10 | 785.10 | -1.74% | 1,154 |
| Jul 13, 2025 | 799.20 | 799.20 | 799.00 | 799.00 | 799.00 | -0.03% | 1,005 |
| Jul 10, 2025 | 799.00 | 806.90 | 795.90 | 799.20 | 799.20 | 0.41% | 17,115 |
| Jul 9, 2025 | 783.30 | 799.90 | 783.30 | 795.90 | 795.90 | 1.61% | 8,168 |
| Jul 8, 2025 | 786.60 | 786.60 | 781.10 | 783.30 | 783.30 | -0.42% | 4,255 |
| Jul 7, 2025 | 771.20 | 792.00 | 769.70 | 786.60 | 786.60 | 2.00% | 14,405 |
| Jul 6, 2025 | 768.40 | 775.00 | 768.40 | 771.20 | 771.20 | 0.36% | 118 |
| Jul 3, 2025 | 765.10 | 773.30 | 762.50 | 768.40 | 768.40 | 0.80% | 7,263 |
| Jul 2, 2025 | 764.20 | 773.80 | 754.00 | 762.30 | 762.30 | -0.25% | 24,614 |
| Jul 1, 2025 | 778.90 | 788.00 | 761.50 | 764.20 | 764.20 | -1.89% | 25,543 |
| Jun 30, 2025 | 749.90 | 789.90 | 749.90 | 778.90 | 778.90 | 3.87% | 32,132 |
| Jun 29, 2025 | 738.40 | 762.00 | 738.40 | 749.90 | 749.90 | 1.56% | 8,898 |
| Jun 26, 2025 | 726.00 | 748.00 | 726.00 | 738.40 | 738.40 | 1.71% | 43,177 |
| Jun 25, 2025 | 725.90 | 727.00 | 725.90 | 726.00 | 726.00 | 0.01% | 12,617 |
| Jun 24, 2025 | 722.20 | 736.00 | 705.00 | 725.90 | 725.90 | 0.51% | 14,296 |
| Jun 23, 2025 | 723.20 | 729.90 | 708.20 | 722.20 | 722.20 | -0.14% | 3,573 |
| Jun 22, 2025 | 709.00 | 735.00 | 709.00 | 723.20 | 723.20 | 2.12% | 14,706 |
| Jun 19, 2025 | 691.20 | 715.00 | 690.00 | 708.20 | 708.20 | 2.46% | 20,253 |
| Jun 18, 2025 | 683.20 | 694.00 | 683.20 | 691.20 | 691.20 | 1.17% | 3,420 |
| Jun 17, 2025 | 690.10 | 694.20 | 677.10 | 683.20 | 683.20 | -1.00% | 14,134 |
| Jun 16, 2025 | 680.90 | 695.00 | 680.00 | 690.10 | 690.10 | 1.35% | 7,691 |
| Jun 15, 2025 | 693.80 | 693.80 | 661.40 | 680.90 | 680.90 | -1.86% | 4,836 |
| Jun 12, 2025 | 690.00 | 713.80 | 690.00 | 693.80 | 693.80 | -0.57% | 7,534 |
| Jun 11, 2025 | 701.00 | 703.10 | 695.00 | 697.80 | 697.80 | -0.46% | 6,378 |
| Jun 10, 2025 | 704.40 | 704.40 | 690.00 | 701.00 | 701.00 | -0.48% | 1,870 |
| Jun 9, 2025 | 713.90 | 713.90 | 702.10 | 704.40 | 704.40 | -1.33% | 778 |
| Jun 8, 2025 | 705.20 | 724.90 | 705.20 | 713.90 | 713.90 | 1.23% | 3,951 |
| Jun 5, 2025 | 705.90 | 710.00 | 691.00 | 705.20 | 705.20 | -0.10% | 4,607 |
| Jun 4, 2025 | 710.00 | 710.00 | 683.00 | 705.90 | 705.90 | 0.60% | 8,650 |
| Jun 3, 2025 | 695.60 | 709.90 | 695.60 | 701.70 | 701.70 | 0.88% | 2,319 |
| May 29, 2025 | 709.90 | 709.90 | 694.40 | 695.60 | 695.60 | -2.01% | 7,611 |
| May 28, 2025 | 697.20 | 710.00 | 697.20 | 709.90 | 709.90 | 1.82% | 1,194 |
| May 27, 2025 | 682.70 | 705.50 | 682.70 | 697.20 | 697.20 | 2.12% | 966 |
| May 26, 2025 | 690.10 | 710.20 | 678.00 | 682.70 | 682.70 | -1.07% | 6,405 |
| May 25, 2025 | 710.90 | 710.90 | 690.00 | 690.10 | 690.10 | -2.93% | 4,236 |
| May 22, 2025 | 710.90 | 710.90 | 710.90 | 710.90 | 710.90 | - | 190 |
| May 21, 2025 | 714.90 | 732.00 | 684.30 | 710.90 | 710.90 | -3.61% | 8,952 |