Goto Ltd (TLV:GOTO)
Israel · Delayed Price · Currency is ILS · Price in ILA 346.00
+5.00 (1.47%)
Oct 5, 2025, 3:49 PM IDT
Goto Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 350.10 | 385.10 | 338.10 | 341.00 | 341.00 | -2.60% | 12,381 |
| Sep 30, 2025 | 358.80 | 358.80 | 350.10 | 350.10 | 350.10 | -2.42% | 900 |
| Sep 29, 2025 | 358.30 | 360.10 | 358.30 | 358.80 | 358.80 | 0.14% | 190 |
| Sep 28, 2025 | 345.80 | 363.10 | 345.80 | 358.30 | 358.30 | 3.61% | 9,142 |
| Sep 25, 2025 | 346.40 | 360.00 | 344.60 | 345.80 | 345.80 | -0.17% | 4,960 |
| Sep 18, 2025 | 353.10 | 358.90 | 317.90 | 346.40 | 346.40 | -1.93% | 3,718 |
| Sep 17, 2025 | 372.80 | 372.80 | 353.10 | 353.20 | 353.20 | -5.26% | 1,900 |
| Sep 15, 2025 | 363.00 | 394.00 | 363.00 | 372.80 | 372.80 | 2.70% | 6,919 |
| Sep 14, 2025 | 365.00 | 365.10 | 360.20 | 363.00 | 363.00 | 0.03% | 4,079 |
| Sep 11, 2025 | 360.20 | 370.50 | 360.20 | 362.90 | 362.90 | -1.06% | 6,207 |
| Sep 10, 2025 | 384.50 | 385.90 | 362.00 | 366.80 | 366.80 | -4.60% | 8,571 |
| Sep 9, 2025 | 383.10 | 394.60 | 372.00 | 384.50 | 384.50 | 0.37% | 7,119 |
| Sep 8, 2025 | 370.40 | 419.00 | 370.40 | 383.10 | 383.10 | 3.43% | 24,268 |
| Sep 7, 2025 | 364.80 | 384.40 | 360.00 | 370.40 | 370.40 | 1.54% | 1,244 |
| Sep 4, 2025 | 364.80 | 378.00 | 355.00 | 364.80 | 364.80 | - | 23,057 |
| Sep 3, 2025 | 378.50 | 384.00 | 351.00 | 364.80 | 364.80 | -3.62% | 23,801 |
| Sep 2, 2025 | 349.00 | 412.00 | 325.30 | 378.50 | 378.50 | 16.35% | 110,566 |
| Sep 1, 2025 | 270.30 | 350.00 | 270.30 | 325.30 | 325.30 | 23.27% | 71,199 |
| Aug 31, 2025 | 256.00 | 286.00 | 256.00 | 263.90 | 263.90 | 3.09% | 11,441 |
| Aug 28, 2025 | 240.90 | 258.00 | 240.90 | 256.00 | 256.00 | 3.69% | 26,521 |
| Aug 25, 2025 | 246.90 | 246.90 | 246.90 | 246.90 | 246.90 | - | 32 |
| Aug 24, 2025 | 260.20 | 260.20 | 240.00 | 246.90 | 246.90 | -5.11% | 35,000 |
| Aug 21, 2025 | 270.40 | 270.40 | 253.00 | 260.20 | 260.20 | -3.77% | 47,533 |
| Aug 20, 2025 | 280.70 | 280.70 | 269.00 | 270.40 | 270.40 | -3.67% | 29,839 |
| Aug 19, 2025 | 280.80 | 280.80 | 280.70 | 280.70 | 280.70 | -0.04% | 3,000 |
| Aug 17, 2025 | 280.60 | 282.00 | 280.60 | 280.80 | 280.80 | 0.07% | 79 |
| Aug 14, 2025 | 278.80 | 280.70 | 278.80 | 280.60 | 280.60 | 0.65% | 10,841 |
| Aug 13, 2025 | 299.20 | 299.20 | 270.00 | 278.80 | 278.80 | -6.82% | 14,695 |
| Aug 12, 2025 | 300.00 | 300.00 | 285.00 | 299.20 | 299.20 | -0.27% | 4,825 |
| Aug 11, 2025 | 298.80 | 300.00 | 285.20 | 300.00 | 300.00 | 0.40% | 7,050 |
| Aug 10, 2025 | 301.70 | 302.00 | 292.80 | 298.80 | 298.80 | -0.96% | 7,906 |
| Aug 7, 2025 | 312.00 | 319.00 | 293.30 | 301.70 | 301.70 | -3.30% | 7,807 |
| Aug 6, 2025 | 282.60 | 380.00 | 282.60 | 312.00 | 312.00 | 10.40% | 16,937 |
| Aug 5, 2025 | 282.60 | 282.60 | 282.60 | 282.60 | 282.60 | -4.11% | 1,100 |
| Aug 4, 2025 | 295.10 | 295.10 | 294.70 | 294.70 | 294.70 | -0.14% | 1,100 |
| Jul 31, 2025 | 288.20 | 305.00 | 288.20 | 295.10 | 295.10 | 2.39% | 367 |
| Jul 30, 2025 | 288.00 | 302.40 | 288.00 | 288.20 | 288.20 | 0.07% | 23 |
| Jul 29, 2025 | 286.80 | 290.00 | 283.90 | 288.00 | 288.00 | 0.42% | 1,177 |
| Jul 28, 2025 | 291.90 | 293.00 | 285.00 | 286.80 | 286.80 | -1.75% | 4,420 |
| Jul 27, 2025 | 292.10 | 292.10 | 286.00 | 291.90 | 291.90 | -0.07% | 21 |
| Jul 24, 2025 | 292.10 | 292.10 | 292.10 | 292.10 | 292.10 | - | 1 |
| Jul 23, 2025 | 293.10 | 293.10 | 289.00 | 292.10 | 292.10 | -0.34% | 6,100 |
| Jul 22, 2025 | 303.90 | 303.90 | 281.10 | 293.10 | 293.10 | -3.55% | 17,224 |
| Jul 20, 2025 | 305.00 | 305.00 | 303.00 | 303.90 | 303.90 | 0.16% | 202 |
| Jul 17, 2025 | 304.90 | 304.90 | 300.00 | 303.40 | 303.40 | -0.49% | 2,847 |
| Jul 16, 2025 | 339.90 | 339.90 | 302.00 | 304.90 | 304.90 | -10.30% | 22,650 |
| Jul 10, 2025 | 351.20 | 351.20 | 335.60 | 339.90 | 339.90 | -3.22% | 1,217 |
| Jul 9, 2025 | 342.50 | 359.90 | 342.50 | 351.20 | 351.20 | 2.54% | 300 |
| Jul 7, 2025 | 335.10 | 360.00 | 335.10 | 342.50 | 342.50 | 2.21% | 500 |
| Jul 2, 2025 | 328.00 | 336.10 | 328.00 | 335.10 | 335.10 | -0.30% | 221 |