Golf & Co Group Ltd (TLV:GOLF)
Israel
· Delayed Price · Currency is ILS · Price in ILA 739.00
+1.00 (0.14%)
At close: Dec 4, 2025
Golf & Co Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 738.00 | 744.80 | 738.00 | 739.00 | 739.00 | 0.14% | 816 |
| Dec 3, 2025 | 734.10 | 740.00 | 710.10 | 738.00 | 738.00 | 0.53% | 2,685 |
| Dec 2, 2025 | 730.50 | 735.10 | 717.10 | 734.10 | 734.10 | 0.49% | 1,972 |
| Dec 1, 2025 | 730.30 | 733.20 | 703.70 | 730.50 | 730.50 | 0.03% | 1,120 |
| Nov 30, 2025 | 730.60 | 735.00 | 724.80 | 730.30 | 730.30 | -0.04% | 4,208 |
| Nov 27, 2025 | 707.30 | 735.10 | 716.10 | 730.60 | 730.60 | 3.29% | 14,223 |
| Nov 26, 2025 | 705.20 | 734.40 | 703.00 | 707.30 | 707.30 | 0.30% | 1,730 |
| Nov 25, 2025 | 710.90 | 717.00 | 690.00 | 705.20 | 705.20 | -0.80% | 42,310 |
| Nov 24, 2025 | 716.00 | 716.20 | 709.90 | 710.90 | 710.90 | -0.74% | 2,701 |
| Nov 23, 2025 | 719.90 | 720.00 | 715.00 | 716.20 | 716.20 | -0.51% | 557 |
| Nov 20, 2025 | 709.70 | 729.20 | 712.00 | 719.90 | 719.90 | -1.69% | 4,126 |
| Nov 19, 2025 | 722.10 | 734.90 | 722.00 | 732.30 | 709.72 | 1.41% | 19,752 |
| Nov 18, 2025 | 726.70 | 726.70 | 717.00 | 722.10 | 699.83 | -0.63% | 2,609 |
| Nov 17, 2025 | 734.90 | 734.90 | 725.50 | 726.70 | 704.29 | 0.64% | 7,845 |
| Nov 16, 2025 | 729.90 | 730.70 | 718.00 | 722.10 | 699.83 | -1.07% | 15,784 |
| Nov 13, 2025 | 735.90 | 776.30 | 725.00 | 729.90 | 707.39 | -0.29% | 29,198 |
| Nov 12, 2025 | 735.60 | 736.00 | 723.30 | 732.00 | 709.43 | -0.49% | 26,457 |
| Nov 11, 2025 | 716.80 | 735.90 | 716.80 | 735.60 | 712.91 | 2.62% | 25,601 |
| Nov 10, 2025 | 710.30 | 724.70 | 710.50 | 716.80 | 694.69 | 0.92% | 9,596 |
| Nov 9, 2025 | 724.50 | 710.30 | 710.30 | 710.30 | 688.39 | -1.96% | 572 |
| Nov 6, 2025 | 715.00 | 735.20 | 715.00 | 724.50 | 702.16 | -0.71% | 19,418 |
| Nov 5, 2025 | 736.40 | 725.30 | 725.30 | 729.70 | 707.20 | -0.91% | 162 |
| Nov 4, 2025 | 736.40 | 736.40 | 736.40 | 736.40 | 713.69 | - | 131 |
| Nov 3, 2025 | 736.60 | 736.60 | 722.10 | 736.40 | 713.69 | -0.03% | 4,937 |
| Nov 2, 2025 | 736.60 | 736.60 | 736.60 | 736.60 | 713.88 | - | 37 |
| Oct 30, 2025 | 736.70 | 740.00 | 736.40 | 736.60 | 713.88 | -0.01% | 9,586 |
| Oct 29, 2025 | 752.60 | 752.60 | 736.70 | 736.70 | 713.98 | -2.11% | 511 |
| Oct 28, 2025 | 748.40 | 755.80 | 748.00 | 752.60 | 729.39 | 0.56% | 5,756 |
| Oct 27, 2025 | 748.40 | 748.40 | 748.40 | 748.40 | 725.32 | - | 350 |
| Oct 26, 2025 | 739.90 | 751.00 | 743.60 | 748.40 | 725.32 | 1.15% | 690 |
| Oct 23, 2025 | 739.10 | 746.00 | 725.00 | 739.90 | 717.08 | 0.11% | 8,693 |
| Oct 22, 2025 | 746.60 | 742.40 | 738.40 | 739.10 | 716.31 | -1.00% | 1,778 |
| Oct 21, 2025 | 748.30 | 747.00 | 742.00 | 746.60 | 723.58 | -0.23% | 4,205 |
| Oct 20, 2025 | 756.10 | 758.60 | 736.00 | 748.30 | 725.22 | -1.03% | 2,417 |
| Oct 19, 2025 | 764.10 | 764.10 | 721.20 | 756.10 | 732.78 | -1.05% | 3,646 |
| Oct 16, 2025 | 769.10 | 769.10 | 763.10 | 764.10 | 740.54 | -0.65% | 870 |
| Oct 15, 2025 | 748.90 | 779.70 | 757.80 | 769.10 | 745.38 | 2.70% | 3,267 |
| Oct 12, 2025 | 749.40 | 749.50 | 745.40 | 748.90 | 725.80 | -0.07% | 2,471 |
| Oct 9, 2025 | 738.70 | 752.00 | 738.70 | 749.40 | 726.29 | 1.45% | 9,686 |
| Oct 8, 2025 | 733.10 | 748.50 | 716.40 | 738.70 | 715.92 | 0.76% | 2,177 |
| Oct 5, 2025 | 727.50 | 733.50 | 725.60 | 733.10 | 710.49 | 0.77% | 11,421 |
| Sep 30, 2025 | 729.70 | 733.40 | 716.10 | 727.50 | 705.06 | -0.30% | 7,076 |
| Sep 29, 2025 | 720.50 | 749.30 | 749.30 | 729.70 | 707.20 | 1.28% | 83 |
| Sep 28, 2025 | 709.30 | 742.00 | 709.30 | 720.50 | 698.28 | 1.58% | 1,636 |
| Sep 25, 2025 | 711.20 | 725.10 | 701.00 | 709.30 | 687.43 | -0.27% | 18,691 |
| Sep 21, 2025 | 717.40 | 717.40 | 701.40 | 711.20 | 689.27 | -0.86% | 2,074 |
| Sep 18, 2025 | 722.30 | 720.00 | 701.60 | 717.40 | 695.28 | -0.68% | 34,089 |
| Sep 17, 2025 | 734.20 | 749.00 | 720.00 | 722.30 | 700.02 | -1.62% | 14,283 |
| Sep 16, 2025 | 734.10 | 752.90 | 731.60 | 734.20 | 711.56 | 0.01% | 1,460 |
| Sep 15, 2025 | 732.30 | 743.00 | 730.00 | 734.10 | 711.46 | 0.25% | 3,211 |