Golf & Co Group Ltd (TLV:GOLF)
Israel · Delayed Price · Currency is ILS · Price in ILA 732.30
+0.40 (0.05%)
Sep 14, 2025, 3:49 PM IDT
Golf & Co Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 739.04 | -3.91% | 10,442 |
| Jul 23, 2025 | 793.20 | 805.60 | 791.80 | 792.40 | 769.13 | -0.10% | 11,262 |
| Jul 22, 2025 | 794.90 | 794.90 | 792.00 | 793.20 | 769.91 | -0.21% | 6,169 |
| Jul 21, 2025 | 811.40 | 820.00 | 794.00 | 794.90 | 771.56 | -2.03% | 11,969 |
| Jul 20, 2025 | 800.10 | 819.20 | 800.10 | 811.40 | 787.57 | 1.41% | 1,111 |
| Jul 17, 2025 | 789.80 | 807.70 | 789.80 | 800.10 | 776.60 | 1.30% | 20,274 |
| Jul 16, 2025 | 792.40 | 792.40 | 784.40 | 789.80 | 766.61 | -0.33% | 83 |
| Jul 15, 2025 | 785.10 | 800.00 | 767.40 | 792.40 | 769.13 | 0.93% | 1,566 |
| Jul 14, 2025 | 799.00 | 799.00 | 783.00 | 785.10 | 762.04 | -1.74% | 1,154 |
| Jul 13, 2025 | 799.20 | 799.20 | 799.00 | 799.00 | 775.53 | -0.03% | 1,005 |
| Jul 10, 2025 | 799.00 | 806.90 | 795.90 | 799.20 | 775.73 | 0.41% | 17,115 |
| Jul 9, 2025 | 783.30 | 799.90 | 783.30 | 795.90 | 772.53 | 1.61% | 8,168 |
| Jul 8, 2025 | 786.60 | 786.60 | 781.10 | 783.30 | 760.30 | -0.42% | 4,255 |
| Jul 7, 2025 | 771.20 | 792.00 | 769.70 | 786.60 | 763.50 | 2.00% | 14,405 |
| Jul 6, 2025 | 768.40 | 775.00 | 768.40 | 771.20 | 748.55 | 0.36% | 118 |
| Jul 3, 2025 | 765.10 | 773.30 | 762.50 | 768.40 | 745.83 | 0.80% | 7,263 |