Golf & Co Group Ltd (TLV:GOLF)
Israel · Delayed Price · Currency is ILS · Price in ILA 821.00
-4.90 (-0.59%)
Jul 30, 2026, 5:24 PM IDT
Golf & Co Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 825.90 | 821.00 | 821.00 | 823.50 | 823.50 | -0.29% | 122 |
| Jul 29, 2026 | 829.60 | 828.00 | 822.00 | 825.90 | 825.90 | -0.45% | 631 |
| Jul 28, 2026 | 838.20 | 832.30 | 828.00 | 829.60 | 829.60 | -1.03% | 4,832 |
| Jul 27, 2026 | 832.00 | 839.20 | 833.20 | 838.20 | 838.20 | 0.75% | 2,247 |
| Jul 24, 2026 | 835.70 | 815.00 | 815.00 | 832.00 | 832.00 | -0.44% | 45 |
| Jul 22, 2026 | 835.40 | 836.50 | 836.50 | 835.70 | 835.70 | 0.04% | 61 |
| Jul 21, 2026 | 836.80 | 839.00 | 828.20 | 835.40 | 835.40 | -0.17% | 5,818 |
| Jul 20, 2026 | 812.20 | 850.00 | 820.00 | 836.80 | 836.80 | 3.03% | 3,912 |
| Jul 17, 2026 | 813.40 | 810.00 | 810.00 | 812.20 | 812.20 | -0.15% | 85 |
| Jul 16, 2026 | 812.80 | 823.50 | 812.80 | 813.40 | 813.40 | 0.07% | 230 |
| Jul 15, 2026 | 820.10 | 823.00 | 802.30 | 812.80 | 812.80 | -0.89% | 5,993 |
| Jul 14, 2026 | 812.70 | 823.30 | 820.00 | 820.10 | 820.10 | 0.91% | 195 |
| Jul 13, 2026 | 808.10 | 816.00 | 780.20 | 812.70 | 812.70 | 0.57% | 3,854 |
| Jul 10, 2026 | 806.80 | 808.10 | 808.00 | 808.10 | 808.10 | 0.16% | 1,626 |
| Jul 9, 2026 | 799.70 | 809.70 | 806.50 | 806.80 | 806.80 | 0.89% | 5,635 |
| Jul 8, 2026 | 786.60 | 808.90 | 781.10 | 799.70 | 799.70 | 1.67% | 9,039 |
| Jul 7, 2026 | 797.90 | 797.90 | 785.40 | 786.60 | 786.60 | -1.42% | 3,594 |
| Jul 6, 2026 | 796.90 | 798.00 | 797.00 | 797.90 | 797.90 | 0.13% | 4,236 |
| Jul 3, 2026 | 798.60 | 798.60 | 795.00 | 796.90 | 796.90 | -0.21% | 953 |
| Jul 2, 2026 | 794.70 | 805.20 | 796.30 | 798.60 | 798.60 | 0.49% | 1,849 |
| Jul 1, 2026 | 793.00 | 820.30 | 793.00 | 794.70 | 794.70 | 0.21% | 6,754 |
| Jun 30, 2026 | 800.90 | 798.00 | 787.90 | 793.00 | 793.00 | -0.99% | 6,042 |
| Jun 29, 2026 | 802.40 | 800.00 | 800.00 | 800.90 | 800.90 | -0.19% | 157 |
| Jun 26, 2026 | 803.70 | 808.00 | 798.40 | 802.40 | 802.40 | -0.16% | 363 |
| Jun 25, 2026 | 799.60 | 811.00 | 802.90 | 803.70 | 803.70 | 0.51% | 1,438 |
| Jun 24, 2026 | 791.80 | 820.90 | 779.90 | 799.60 | 799.60 | 0.99% | 2,192 |
| Jun 23, 2026 | 827.70 | 825.00 | 779.30 | 791.80 | 791.80 | -4.34% | 14,221 |
| Jun 22, 2026 | 844.00 | 835.00 | 805.60 | 827.70 | 827.70 | -1.93% | 10,365 |
| Jun 19, 2026 | 849.00 | 842.00 | 821.00 | 844.00 | 844.00 | -0.59% | 93 |
| Jun 18, 2026 | 853.00 | 853.00 | 840.00 | 849.00 | 849.00 | -0.89% | 12,242 |
| Jun 17, 2026 | 854.80 | 886.80 | 836.10 | 856.60 | 856.60 | 0.21% | 10,396 |
| Jun 16, 2026 | 846.40 | 870.00 | 846.00 | 854.80 | 854.80 | 0.99% | 1,807 |
| Jun 15, 2026 | 871.60 | 865.00 | 832.00 | 846.40 | 846.40 | -2.89% | 7,028 |
| Jun 12, 2026 | 882.70 | 873.30 | 869.30 | 871.60 | 871.60 | -1.26% | 3,543 |
| Jun 11, 2026 | 885.00 | 888.10 | 849.60 | 882.70 | 882.70 | -0.26% | 5,486 |
| Jun 10, 2026 | 855.00 | 885.00 | 817.90 | 885.00 | 885.00 | 5.47% | 27,789 |
| Jun 9, 2026 | 817.60 | 847.00 | 828.00 | 839.10 | 839.10 | 2.63% | 8,495 |
| Jun 8, 2026 | 792.70 | 825.60 | 792.60 | 817.60 | 817.60 | 3.14% | 16,964 |
| Jun 5, 2026 | 787.60 | 800.00 | 787.70 | 792.70 | 792.70 | 0.65% | 272 |
| Jun 4, 2026 | 780.00 | 797.00 | 780.00 | 787.60 | 787.60 | -0.96% | 9,275 |
| Jun 3, 2026 | 802.80 | 802.80 | 790.20 | 795.20 | 795.20 | 0.15% | 10,446 |
| Jun 2, 2026 | 786.10 | 802.90 | 784.60 | 794.00 | 794.00 | 1.00% | 502 |
| Jun 1, 2026 | 786.30 | 807.00 | 754.80 | 786.10 | 786.10 | -0.03% | 9,566 |
| May 29, 2026 | 763.30 | 815.00 | 768.20 | 786.30 | 786.30 | 3.01% | 6,095 |
| May 28, 2026 | 774.00 | 815.00 | 777.00 | 785.90 | 763.32 | 1.54% | 6,118 |
| May 27, 2026 | 755.00 | 785.90 | 762.00 | 774.00 | 751.76 | 2.52% | 4,607 |
| May 26, 2026 | 753.70 | 755.20 | 754.00 | 755.00 | 733.30 | 0.17% | 4,878 |
| May 25, 2026 | 751.80 | 760.00 | 745.00 | 753.70 | 732.04 | 0.25% | 3,309 |
| May 20, 2026 | 748.70 | 762.10 | 743.20 | 751.80 | 730.20 | 0.41% | 6,040 |
| May 19, 2026 | 747.50 | 749.00 | 747.70 | 748.70 | 727.19 | 0.16% | 2,332 |