Golf & Co Group Ltd (TLV:GOLF)
Israel · Delayed Price · Currency is ILS · Price in ILA 733.10
+5.60 (0.77%)
Oct 5, 2025, 3:49 PM IDT
Golf & Co Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |