Golf & Co Group Ltd (TLV:GOLF)
Israel · Delayed Price · Currency is ILS · Price in ILA 759.00
-10.00 (-1.30%)
Aug 25, 2025, 6:24 PM IDT
Golf & Co Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2025 | 715.20 | 718.00 | 711.10 | 715.90 | 694.88 | 0.10% | 25,101 |
| Aug 7, 2025 | 723.50 | 743.60 | 715.00 | 715.20 | 694.20 | -1.15% | 24,160 |
| Aug 6, 2025 | 726.00 | 727.10 | 715.00 | 723.50 | 702.25 | -1.62% | 6,188 |
| Aug 5, 2025 | 764.60 | 764.60 | 712.10 | 735.40 | 713.80 | -3.82% | 7,926 |
| Aug 4, 2025 | 787.00 | 787.00 | 764.00 | 764.60 | 742.15 | -2.85% | 7,578 |
| Jul 31, 2025 | 779.70 | 800.00 | 775.00 | 787.00 | 763.89 | 0.94% | 3,187 |
| Jul 30, 2025 | 786.80 | 786.80 | 764.00 | 779.70 | 756.80 | -0.90% | 2,569 |
| Jul 29, 2025 | 789.10 | 789.10 | 784.30 | 786.80 | 763.69 | -0.29% | 1,796 |
| Jul 28, 2025 | 770.10 | 791.00 | 770.10 | 789.10 | 765.93 | 2.47% | 2,535 |
| Jul 27, 2025 | 761.40 | 787.10 | 761.40 | 770.10 | 747.48 | 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 |