Golf & Co Group Ltd (TLV:GOLF)
Israel · Delayed Price · Currency is ILS · Price in ILA 786.30
+0.40 (0.05%)
May 29, 2026, 1:44 PM IDT
Golf & Co Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 743.00 | 765.00 | 743.00 | 747.50 | 726.02 | -0.44% | 1,711 |
| May 15, 2026 | 751.20 | 751.20 | 746.20 | 750.80 | 729.22 | -0.05% | 3,595 |
| May 14, 2026 | 752.60 | 755.30 | 750.50 | 751.20 | 729.61 | -0.19% | 1,998 |
| May 13, 2026 | 753.30 | 754.40 | 750.00 | 752.60 | 730.97 | -0.09% | 14,714 |
| May 12, 2026 | 752.90 | 762.00 | 753.00 | 753.30 | 731.65 | 0.05% | 2,249 |
| May 11, 2026 | 752.50 | 764.90 | 752.40 | 752.90 | 731.26 | -0.03% | 11,225 |
| May 8, 2026 | 754.10 | 754.10 | 750.00 | 753.10 | 731.46 | -0.13% | 70 |
| May 7, 2026 | 749.10 | 765.00 | 750.00 | 754.10 | 732.43 | 0.67% | 15,702 |
| May 6, 2026 | 744.70 | 750.00 | 747.60 | 749.10 | 727.57 | 0.59% | 21,563 |
| May 5, 2026 | 744.10 | 749.30 | 740.00 | 744.70 | 723.30 | 0.08% | 8,882 |
| May 4, 2026 | 743.90 | 750.00 | 743.90 | 744.10 | 722.72 | 0.03% | 11,138 |
| May 1, 2026 | 739.40 | 754.00 | 740.00 | 743.90 | 722.52 | 0.61% | 5,576 |
| Apr 30, 2026 | 715.20 | 747.40 | 737.60 | 739.40 | 718.15 | 3.38% | 933 |
| Apr 29, 2026 | 745.20 | 741.00 | 715.00 | 715.20 | 694.65 | -4.03% | 6,617 |
| Apr 28, 2026 | 748.80 | 748.80 | 742.00 | 745.20 | 723.79 | -0.48% | 148 |
| Apr 27, 2026 | 754.90 | 753.00 | 747.00 | 748.80 | 727.28 | -0.81% | 13,261 |
| Apr 24, 2026 | 753.40 | 758.00 | 758.00 | 754.90 | 733.21 | 0.20% | 91 |
| Apr 23, 2026 | 754.00 | 761.00 | 752.00 | 753.40 | 731.75 | -0.08% | 18,152 |
| Apr 20, 2026 | 747.20 | 756.60 | 750.00 | 754.00 | 732.33 | 0.91% | 4,929 |
| Apr 17, 2026 | 748.40 | 756.70 | 740.20 | 747.20 | 725.73 | -0.16% | 2,394 |
| Apr 16, 2026 | 745.30 | 750.10 | 747.00 | 748.40 | 726.89 | 0.42% | 3,647 |
| Apr 15, 2026 | 726.00 | 749.00 | 726.00 | 745.30 | 723.88 | 2.66% | 886 |
| Apr 14, 2026 | 728.10 | 732.00 | 719.90 | 726.00 | 705.14 | -0.29% | 12,744 |
| Apr 13, 2026 | 737.00 | 737.00 | 720.00 | 728.10 | 707.18 | 1.14% | 1,999 |
| Apr 10, 2026 | 708.20 | 720.00 | 719.80 | 719.90 | 699.21 | 1.65% | 1,151 |
| Apr 9, 2026 | 695.10 | 716.90 | 702.50 | 708.20 | 687.85 | 1.88% | 1,229 |
| Apr 6, 2026 | 695.00 | 702.10 | 694.90 | 695.10 | 675.13 | 0.01% | 7,666 |
| Apr 3, 2026 | 705.00 | 701.00 | 694.70 | 695.00 | 675.03 | -1.42% | 7,135 |
| Mar 31, 2026 | 700.50 | 705.00 | 699.70 | 705.00 | 684.74 | 0.64% | 21,154 |
| Mar 30, 2026 | 704.70 | 701.00 | 700.10 | 700.50 | 680.37 | -0.60% | 6,327 |
| Mar 27, 2026 | 704.70 | 708.80 | 704.70 | 704.70 | 684.45 | - | 6,638 |
| Mar 26, 2026 | 708.50 | 701.70 | 701.70 | 704.70 | 684.45 | -0.54% | 160 |
| Mar 25, 2026 | 704.90 | 710.00 | 701.40 | 708.50 | 688.14 | 0.51% | 15,609 |
| Mar 24, 2026 | 706.10 | 703.00 | 703.00 | 704.90 | 684.64 | -0.17% | 113 |
| Mar 23, 2026 | 711.80 | 706.30 | 705.00 | 706.10 | 685.81 | -0.80% | 2,228 |
| Mar 20, 2026 | 702.10 | 711.90 | 711.60 | 711.80 | 691.35 | 1.38% | 3,292 |
| Mar 19, 2026 | 701.50 | 709.00 | 701.10 | 702.10 | 681.92 | 0.09% | 2,305 |
| Mar 18, 2026 | 682.40 | 705.80 | 700.20 | 701.50 | 681.34 | 2.80% | 3,702 |
| Mar 17, 2026 | 704.70 | 708.00 | 700.10 | 705.00 | 662.81 | 0.04% | 36,994 |
| Mar 16, 2026 | 694.80 | 708.00 | 701.00 | 704.70 | 662.52 | 1.42% | 10,070 |
| Mar 13, 2026 | 672.50 | 708.00 | 675.00 | 694.80 | 653.22 | 3.32% | 11,941 |
| Mar 12, 2026 | 672.50 | 679.70 | 672.00 | 672.50 | 632.25 | - | 13,557 |
| Mar 11, 2026 | 632.90 | 685.00 | 631.10 | 672.50 | 632.25 | 6.56% | 66,623 |