Golf & Co Group Ltd (TLV:GOLF)
Israel · Delayed Price · Currency is ILS · Price in ILA 752.50
-0.60 (-0.08%)
May 11, 2026, 12:43 PM IDT
Golf & Co Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 754.10 | 754.10 | 750.00 | 753.10 | 753.10 | -0.13% | 70 |
| May 7, 2026 | 749.10 | 765.00 | 750.00 | 754.10 | 754.10 | 0.67% | 15,702 |
| May 6, 2026 | 744.70 | 750.00 | 747.60 | 749.10 | 749.10 | 0.59% | 21,563 |
| May 5, 2026 | 744.10 | 749.30 | 740.00 | 744.70 | 744.70 | 0.08% | 8,882 |
| May 4, 2026 | 743.90 | 750.00 | 743.90 | 744.10 | 744.10 | 0.03% | 11,138 |
| May 1, 2026 | 739.40 | 754.00 | 740.00 | 743.90 | 743.90 | 0.61% | 5,576 |
| Apr 30, 2026 | 715.20 | 747.40 | 737.60 | 739.40 | 739.40 | 3.38% | 933 |
| Apr 29, 2026 | 745.20 | 741.00 | 715.00 | 715.20 | 715.20 | -4.03% | 6,617 |
| Apr 28, 2026 | 748.80 | 748.80 | 742.00 | 745.20 | 745.20 | -0.48% | 148 |
| Apr 27, 2026 | 754.90 | 753.00 | 747.00 | 748.80 | 748.80 | -0.81% | 13,261 |
| Apr 24, 2026 | 753.40 | 758.00 | 758.00 | 754.90 | 754.90 | 0.20% | 91 |
| Apr 23, 2026 | 754.00 | 761.00 | 752.00 | 753.40 | 753.40 | -0.08% | 18,152 |
| Apr 20, 2026 | 747.20 | 756.60 | 750.00 | 754.00 | 754.00 | 0.91% | 4,929 |
| Apr 17, 2026 | 748.40 | 756.70 | 740.20 | 747.20 | 747.20 | -0.16% | 2,394 |
| Apr 16, 2026 | 745.30 | 750.10 | 747.00 | 748.40 | 748.40 | 0.42% | 3,647 |
| Apr 15, 2026 | 726.00 | 749.00 | 726.00 | 745.30 | 745.30 | 2.66% | 886 |
| Apr 14, 2026 | 728.10 | 732.00 | 719.90 | 726.00 | 726.00 | -0.29% | 12,744 |
| Apr 13, 2026 | 737.00 | 737.00 | 720.00 | 728.10 | 728.10 | 1.14% | 1,999 |
| Apr 10, 2026 | 708.20 | 720.00 | 719.80 | 719.90 | 719.90 | 1.65% | 1,151 |
| Apr 9, 2026 | 695.10 | 716.90 | 702.50 | 708.20 | 708.20 | 1.88% | 1,229 |
| Apr 6, 2026 | 695.00 | 702.10 | 694.90 | 695.10 | 695.10 | 0.01% | 7,666 |
| Apr 3, 2026 | 705.00 | 701.00 | 694.70 | 695.00 | 695.00 | -1.42% | 7,135 |
| Mar 31, 2026 | 700.50 | 705.00 | 699.70 | 705.00 | 705.00 | 0.64% | 21,154 |
| Mar 30, 2026 | 704.70 | 701.00 | 700.10 | 700.50 | 700.50 | -0.60% | 6,327 |
| Mar 27, 2026 | 704.70 | 708.80 | 704.70 | 704.70 | 704.70 | - | 6,638 |
| Mar 26, 2026 | 708.50 | 701.70 | 701.70 | 704.70 | 704.70 | -0.54% | 160 |
| Mar 25, 2026 | 704.90 | 710.00 | 701.40 | 708.50 | 708.50 | 0.51% | 15,609 |
| Mar 24, 2026 | 706.10 | 703.00 | 703.00 | 704.90 | 704.90 | -0.17% | 113 |
| Mar 23, 2026 | 711.80 | 706.30 | 705.00 | 706.10 | 706.10 | -0.80% | 2,228 |
| Mar 20, 2026 | 702.10 | 711.90 | 711.60 | 711.80 | 711.80 | 1.38% | 3,292 |
| Mar 19, 2026 | 701.50 | 709.00 | 701.10 | 702.10 | 702.10 | 0.09% | 2,305 |
| Mar 18, 2026 | 682.40 | 705.80 | 700.20 | 701.50 | 701.50 | -0.50% | 3,702 |
| Mar 17, 2026 | 704.70 | 708.00 | 700.10 | 705.00 | 682.42 | 0.04% | 36,994 |
| Mar 16, 2026 | 694.80 | 708.00 | 701.00 | 704.70 | 682.13 | 1.42% | 10,070 |
| Mar 13, 2026 | 672.50 | 708.00 | 675.00 | 694.80 | 672.54 | 3.32% | 11,941 |
| Mar 12, 2026 | 672.50 | 679.70 | 672.00 | 672.50 | 650.96 | - | 13,557 |
| Mar 11, 2026 | 632.90 | 685.00 | 631.10 | 672.50 | 650.96 | 6.56% | 66,623 |
| Mar 10, 2026 | 641.60 | 634.70 | 624.50 | 631.10 | 610.88 | -1.64% | 4,676 |
| Mar 9, 2026 | 654.00 | 643.80 | 627.30 | 641.60 | 621.05 | -1.90% | 7,715 |
| Mar 6, 2026 | 655.10 | 654.90 | 654.00 | 654.00 | 633.05 | -0.17% | 4,976 |
| Mar 5, 2026 | 668.30 | 656.50 | 654.00 | 655.10 | 634.11 | -1.98% | 5,932 |
| Mar 4, 2026 | 679.80 | 671.90 | 652.30 | 668.30 | 646.89 | -1.69% | 6,792 |
| Mar 2, 2026 | 739.00 | 739.00 | 674.90 | 679.80 | 658.02 | 6.15% | 2,678 |
| Feb 27, 2026 | 641.70 | 637.00 | 637.00 | 640.40 | 619.89 | -0.20% | 79 |
| Feb 26, 2026 | 650.50 | 650.00 | 637.10 | 641.70 | 621.14 | -1.35% | 11,537 |
| Feb 25, 2026 | 666.80 | 662.10 | 650.00 | 650.50 | 629.66 | -2.44% | 9,539 |
| Feb 24, 2026 | 664.90 | 677.00 | 660.50 | 666.80 | 645.44 | 0.32% | 3,282 |
| Feb 23, 2026 | 652.30 | 664.90 | 650.20 | 664.70 | 643.41 | 1.90% | 2,676 |
| Feb 20, 2026 | 653.60 | 664.80 | 649.60 | 652.30 | 631.40 | -0.20% | 3,127 |
| Feb 19, 2026 | 666.80 | 665.00 | 640.70 | 653.60 | 632.66 | -1.98% | 10,904 |