Golf & Co Group Ltd (TLV:GOLF)
Israel · Delayed Price · Currency is ILS · Price in ILA 868.30
-22.10 (-2.48%)
Sep 8, 2026, 5:24 PM IDT
Golf & Co Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 890.40 | 886.00 | 861.00 | 868.30 | 868.30 | -2.48% | 6,656 |
| Sep 7, 2026 | 919.50 | 919.60 | 849.90 | 890.40 | 890.40 | -3.16% | 6,891 |
| Sep 4, 2026 | 952.70 | 953.00 | 902.30 | 919.50 | 919.50 | -3.48% | 10,366 |
| Sep 3, 2026 | 953.90 | 958.00 | 952.00 | 952.70 | 952.70 | -0.13% | 8,257 |
| Sep 2, 2026 | 939.00 | 984.60 | 939.00 | 953.90 | 953.90 | 1.59% | 19,846 |
| Sep 1, 2026 | 929.10 | 945.00 | 929.10 | 939.00 | 939.00 | 1.07% | 4,931 |
| Aug 31, 2026 | 898.00 | 930.00 | 909.90 | 929.10 | 929.10 | 3.46% | 12,791 |
| Aug 28, 2026 | 892.20 | 900.60 | 897.90 | 898.00 | 898.00 | 0.65% | 1,430 |
| Aug 27, 2026 | 892.50 | 892.50 | 892.00 | 892.20 | 892.20 | -0.03% | 3,657 |
| Aug 26, 2026 | 889.40 | 895.60 | 889.80 | 892.50 | 892.50 | 0.35% | 869 |
| Aug 25, 2026 | 889.20 | 897.50 | 883.00 | 889.40 | 889.40 | 0.78% | 4,880 |
| Aug 24, 2026 | 924.70 | 908.00 | 882.00 | 882.50 | 882.50 | -4.56% | 8,276 |
| Aug 21, 2026 | 924.70 | 924.70 | 924.70 | 924.70 | 924.70 | - | 33 |
| Aug 20, 2026 | 963.30 | 963.30 | 888.70 | 924.70 | 924.70 | -4.01% | 4,618 |
| Aug 19, 2026 | 961.90 | 969.00 | 961.90 | 963.30 | 963.30 | 0.15% | 1,954 |
| Aug 18, 2026 | 988.60 | 1,008.00 | 949.10 | 961.90 | 961.90 | -2.70% | 4,962 |
| Aug 17, 2026 | 989.00 | 996.00 | 985.20 | 988.60 | 988.60 | 0.35% | 4,263 |
| Aug 14, 2026 | 980.00 | 989.00 | 985.00 | 985.20 | 985.20 | 0.53% | 520 |
| Aug 13, 2026 | 977.10 | 992.00 | 977.10 | 980.00 | 980.00 | 0.29% | 6,725 |
| Aug 12, 2026 | 951.20 | 1,015.00 | 968.00 | 1,011.00 | 977.14 | 6.29% | 9,662 |
| Aug 11, 2026 | 908.30 | 969.80 | 938.00 | 951.20 | 919.34 | 4.72% | 7,026 |
| Aug 10, 2026 | 864.10 | 941.20 | 878.00 | 908.30 | 877.88 | 5.12% | 14,566 |
| Aug 7, 2026 | 858.00 | 877.80 | 850.60 | 864.10 | 835.16 | 1.52% | 7,587 |
| Aug 6, 2026 | 809.90 | 855.00 | 830.00 | 851.20 | 822.69 | 5.10% | 20,687 |
| Aug 5, 2026 | 810.80 | 808.00 | 808.00 | 809.90 | 782.77 | -0.11% | 76 |
| Aug 4, 2026 | 808.40 | 812.00 | 805.00 | 810.80 | 783.64 | 0.30% | 6,451 |
| Aug 3, 2026 | 822.80 | 845.30 | 800.00 | 808.40 | 781.33 | -1.75% | 3,972 |
| Jul 31, 2026 | 823.50 | 822.30 | 805.00 | 822.80 | 795.24 | -0.08% | 68 |
| Jul 30, 2026 | 825.90 | 821.00 | 821.00 | 823.50 | 795.92 | -0.29% | 122 |
| Jul 29, 2026 | 829.60 | 828.00 | 822.00 | 825.90 | 798.24 | -0.45% | 631 |
| Jul 28, 2026 | 838.20 | 832.30 | 828.00 | 829.60 | 801.82 | -1.03% | 4,832 |
| Jul 27, 2026 | 832.00 | 839.20 | 833.20 | 838.20 | 810.13 | 0.75% | 2,247 |
| Jul 24, 2026 | 835.70 | 815.00 | 815.00 | 832.00 | 804.13 | -0.44% | 45 |
| Jul 22, 2026 | 835.40 | 836.50 | 836.50 | 835.70 | 807.71 | 0.04% | 61 |
| Jul 21, 2026 | 836.80 | 839.00 | 828.20 | 835.40 | 807.42 | -0.17% | 5,818 |
| Jul 20, 2026 | 812.20 | 850.00 | 820.00 | 836.80 | 808.77 | 3.03% | 3,912 |
| Jul 17, 2026 | 813.40 | 810.00 | 810.00 | 812.20 | 785.00 | -0.15% | 85 |
| Jul 16, 2026 | 812.80 | 823.50 | 812.80 | 813.40 | 786.16 | 0.07% | 230 |
| Jul 15, 2026 | 820.10 | 823.00 | 802.30 | 812.80 | 785.58 | -0.89% | 5,993 |
| Jul 14, 2026 | 812.70 | 823.30 | 820.00 | 820.10 | 792.63 | 0.91% | 195 |
| Jul 13, 2026 | 808.10 | 816.00 | 780.20 | 812.70 | 785.48 | 0.57% | 3,854 |
| Jul 10, 2026 | 806.80 | 808.10 | 808.00 | 808.10 | 781.04 | 0.16% | 1,626 |
| Jul 9, 2026 | 799.70 | 809.70 | 806.50 | 806.80 | 779.78 | 0.89% | 5,635 |
| Jul 8, 2026 | 786.60 | 808.90 | 781.10 | 799.70 | 772.92 | 1.67% | 9,039 |
| Jul 7, 2026 | 797.90 | 797.90 | 785.40 | 786.60 | 760.26 | -1.42% | 3,594 |
| Jul 6, 2026 | 796.90 | 798.00 | 797.00 | 797.90 | 771.18 | 0.13% | 4,236 |
| Jul 3, 2026 | 798.60 | 798.60 | 795.00 | 796.90 | 770.21 | -0.21% | 953 |
| Jul 2, 2026 | 794.70 | 805.20 | 796.30 | 798.60 | 771.85 | 0.49% | 1,849 |
| Jul 1, 2026 | 793.00 | 820.30 | 793.00 | 794.70 | 768.08 | 0.21% | 6,754 |
| Jun 30, 2026 | 800.90 | 798.00 | 787.90 | 793.00 | 766.44 | -0.99% | 6,042 |