GOLD.TA - The Gold Bond Group Ltd.
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 08, 2023 | 14,010.00 | 14,050.00 | 13,760.00 | 14,010.00 | 14,010.00 | 5,540 |
| Jun 07, 2023 | 13,700.00 | 14,100.00 | 13,870.00 | 14,010.00 | 14,010.00 | 2,854 |
| Jun 06, 2023 | 13,700.00 | 13,880.00 | 13,700.00 | 13,700.00 | 13,700.00 | 3,512 |
| Jun 05, 2023 | 13,700.00 | 13,720.00 | 13,500.00 | 13,700.00 | 13,700.00 | 1,171 |
| Jun 04, 2023 | 13,690.00 | 13,890.00 | 13,890.00 | 13,700.00 | 13,700.00 | 1 |
| Jun 01, 2023 | 13,500.00 | 13,700.00 | 13,530.00 | 13,690.00 | 13,690.00 | 178 |
| May 31, 2023 | 13,500.00 | 13,590.00 | 13,410.00 | 13,500.00 | 13,500.00 | 106 |
| May 30, 2023 | 13,500.00 | 13,500.00 | 13,250.00 | 13,500.00 | 13,500.00 | 2,332 |
| May 29, 2023 | 13,420.00 | 13,470.00 | 13,420.00 | 13,420.00 | 13,420.00 | 21 |
| May 28, 2023 | 13,240.00 | 13,440.00 | 13,260.00 | 13,420.00 | 13,420.00 | 76 |
| May 24, 2023 | 13,240.00 | 13,240.00 | 13,080.00 | 13,240.00 | 13,240.00 | 594 |
| May 23, 2023 | 13,160.00 | 13,250.00 | 12,990.00 | 13,240.00 | 13,240.00 | 599 |
| May 22, 2023 | 13,140.00 | 13,140.00 | 13,140.00 | 13,140.00 | 13,140.00 | - |
| May 21, 2023 | 12,970.00 | 13,150.00 | 13,130.00 | 13,140.00 | 13,140.00 | 99 |
| May 18, 2023 | 13,000.00 | 12,770.00 | 12,770.00 | 12,970.00 | 12,970.00 | 2 |
| May 17, 2023 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1 |
| May 16, 2023 | 13,090.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 67 |
| May 15, 2023 | 13,190.00 | 13,290.00 | 12,800.00 | 13,090.00 | 13,090.00 | 35 |
| May 14, 2023 | 13,210.00 | 13,190.00 | 13,190.00 | 13,190.00 | 13,190.00 | 86 |
| May 11, 2023 | 13,200.00 | 13,210.00 | 13,210.00 | 13,210.00 | 13,210.00 | 76 |
| May 10, 2023 | 13,010.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 17 |
| May 09, 2023 | 13,080.00 | 12,800.00 | 12,800.00 | 13,010.00 | 13,010.00 | 4 |
| May 08, 2023 | 13,120.00 | 13,120.00 | 13,000.00 | 13,080.00 | 13,080.00 | 191 |
| May 07, 2023 | 13,110.00 | 13,250.00 | 13,020.00 | 13,120.00 | 13,120.00 | 746 |
| May 04, 2023 | 13,110.00 | 13,240.00 | 13,000.00 | 13,110.00 | 13,110.00 | 516 |
| May 03, 2023 | 13,060.00 | 13,370.00 | 13,050.00 | 13,110.00 | 13,110.00 | 1,051 |
| May 02, 2023 | 13,050.00 | 13,060.00 | 13,060.00 | 13,060.00 | 13,060.00 | 12 |
| May 01, 2023 | 13,020.00 | 13,300.00 | 12,740.00 | 13,050.00 | 13,050.00 | 29 |
| Apr 30, 2023 | 13,080.00 | 13,190.00 | 13,000.00 | 13,020.00 | 13,020.00 | 1,012 |
| Apr 27, 2023 | 13,080.00 | 13,080.00 | 13,080.00 | 13,080.00 | 13,080.00 | 1,730 |
| Apr 24, 2023 | 12,870.00 | 13,150.00 | 13,050.00 | 13,080.00 | 13,080.00 | 47 |
| Apr 23, 2023 | 12,870.00 | 12,870.00 | 12,870.00 | 12,870.00 | 12,870.00 | 1 |
| Apr 20, 2023 | 12,830.00 | 12,900.00 | 12,840.00 | 12,870.00 | 12,870.00 | 404 |
| Apr 19, 2023 | 12,810.00 | 12,970.00 | 12,800.00 | 12,830.00 | 12,830.00 | 250 |
| Apr 18, 2023 | 12,680.00 | 12,810.00 | 12,550.00 | 12,810.00 | 12,810.00 | 592 |
| Apr 17, 2023 | 12,760.00 | 12,850.00 | 12,650.00 | 12,680.00 | 12,680.00 | 48 |
| Apr 16, 2023 | 12,760.00 | 12,760.00 | 12,760.00 | 12,760.00 | 12,760.00 | 1 |
| Apr 13, 2023 | 12,970.00 | 12,970.00 | 12,750.00 | 12,760.00 | 12,760.00 | 222 |
| Apr 10, 2023 | 13,230.00 | 13,120.00 | 12,800.00 | 12,970.00 | 12,970.00 | 283 |
| Apr 09, 2023 | 13,230.00 | 13,230.00 | 13,230.00 | 13,230.00 | 13,230.00 | - |
| Apr 04, 2023 | 13,230.00 | 13,230.00 | 13,230.00 | 13,230.00 | 13,230.00 | 3 |
| Apr 04, 2023 | 143 Dividend | |||||
| Apr 03, 2023 | 13,370.00 | 13,400.00 | 13,360.00 | 13,370.00 | 13,227.00 | 135 |
| Apr 02, 2023 | 13,130.00 | 13,380.00 | 13,210.00 | 13,370.00 | 13,227.00 | 52 |
| Mar 30, 2023 | 12,540.00 | 13,140.00 | 12,800.00 | 13,130.00 | 12,989.57 | 259 |
| Mar 29, 2023 | 12,430.00 | 12,930.00 | 12,450.00 | 12,540.00 | 12,405.88 | 431 |
| Mar 28, 2023 | 12,190.00 | 12,430.00 | 12,420.00 | 12,430.00 | 12,297.05 | 37 |
| Mar 27, 2023 | 12,150.00 | 12,390.00 | 12,170.00 | 12,190.00 | 12,059.62 | 400 |
| Mar 26, 2023 | 12,090.00 | 12,410.00 | 12,130.00 | 12,150.00 | 12,020.05 | 3,091 |
| Mar 23, 2023 | 12,350.00 | 12,350.00 | 11,630.00 | 12,090.00 | 11,960.69 | 260 |
| Mar 22, 2023 | 12,400.00 | 12,350.00 | 12,350.00 | 12,350.00 | 12,217.91 | 21 |
| Mar 21, 2023 | 12,330.00 | 12,400.00 | 12,330.00 | 12,400.00 | 12,267.38 | 304 |
| Mar 20, 2023 | 12,390.00 | 11,900.00 | 11,900.00 | 12,330.00 | 12,198.12 | 2 |
| Mar 19, 2023 | 12,390.00 | 12,400.00 | 12,200.00 | 12,390.00 | 12,257.48 | 434 |
| Mar 16, 2023 | 12,420.00 | 12,000.00 | 12,000.00 | 12,390.00 | 12,257.48 | 1 |
| Mar 15, 2023 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | 12,287.16 | 40 |
| Mar 14, 2023 | 12,570.00 | 12,420.00 | 11,550.00 | 12,420.00 | 12,287.16 | 2,725 |
| Mar 13, 2023 | 12,520.00 | 12,600.00 | 12,600.00 | 12,570.00 | 12,435.56 | 10 |
| Mar 12, 2023 | 12,580.00 | 12,580.00 | 12,450.00 | 12,520.00 | 12,386.09 | 2,493 |
| Mar 09, 2023 | 12,520.00 | 12,660.00 | 12,560.00 | 12,580.00 | 12,445.45 | 26 |
| Mar 08, 2023 | 12,520.00 | 12,520.00 | 12,520.00 | 12,520.00 | 12,386.09 | 10 |
| Mar 06, 2023 | 12,530.00 | 12,530.00 | 12,520.00 | 12,520.00 | 12,386.09 | 202 |
| Mar 05, 2023 | 12,620.00 | 12,530.00 | 12,530.00 | 12,530.00 | 12,395.98 | 53 |
| Mar 02, 2023 | 12,610.00 | 12,620.00 | 12,620.00 | 12,620.00 | 12,485.02 | 13 |
| Mar 01, 2023 | 12,510.00 | 12,620.00 | 12,550.00 | 12,610.00 | 12,475.13 | 279 |
| Feb 28, 2023 | 12,500.00 | 12,510.00 | 12,500.00 | 12,510.00 | 12,376.20 | 1,383 |
| Feb 27, 2023 | 12,510.00 | 12,520.00 | 12,430.00 | 12,500.00 | 12,366.31 | 863 |
| Feb 26, 2023 | 13,090.00 | 12,660.00 | 12,450.00 | 12,510.00 | 12,376.20 | 201 |
| Feb 23, 2023 | 13,090.00 | 13,090.00 | 13,090.00 | 13,090.00 | 12,950.00 | - |
| Feb 22, 2023 | 13,090.00 | 13,090.00 | 13,090.00 | 13,090.00 | 12,950.00 | - |
| Feb 21, 2023 | 12,950.00 | 13,190.00 | 12,790.00 | 13,090.00 | 12,950.00 | 1,551 |
| Feb 20, 2023 | 12,940.00 | 12,990.00 | 12,850.00 | 12,950.00 | 12,811.49 | 1,744 |
| Feb 19, 2023 | 12,660.00 | 12,660.00 | 12,660.00 | 12,660.00 | 12,524.59 | - |
| Feb 16, 2023 | 12,500.00 | 12,770.00 | 12,340.00 | 12,660.00 | 12,524.59 | 2,533 |
| Feb 15, 2023 | 12,310.00 | 12,670.00 | 12,490.00 | 12,500.00 | 12,366.31 | 375 |
| Feb 14, 2023 | 12,280.00 | 12,320.00 | 12,300.00 | 12,310.00 | 12,178.34 | 166 |
| Feb 13, 2023 | 12,250.00 | 12,320.00 | 12,200.00 | 12,280.00 | 12,148.66 | 1,583 |
| Feb 12, 2023 | 12,930.00 | 12,770.00 | 12,000.00 | 12,250.00 | 12,118.98 | 1,153 |
| Feb 09, 2023 | 12,990.00 | 12,850.00 | 12,850.00 | 12,930.00 | 12,791.71 | 6 |
| Feb 08, 2023 | 12,980.00 | 13,000.00 | 12,760.00 | 12,990.00 | 12,851.06 | 112 |
| Feb 07, 2023 | 13,310.00 | 13,050.00 | 12,810.00 | 12,980.00 | 12,841.17 | 300 |
| Feb 06, 2023 | 13,330.00 | 13,330.00 | 13,050.00 | 13,310.00 | 13,167.64 | 9 |
| Feb 05, 2023 | 13,420.00 | 13,100.00 | 13,100.00 | 13,330.00 | 13,187.43 | 4 |
| Feb 02, 2023 | 13,130.00 | 13,420.00 | 13,420.00 | 13,420.00 | 13,276.47 | 123 |
| Feb 01, 2023 | 13,000.00 | 13,380.00 | 13,380.00 | 13,130.00 | 12,989.57 | 5 |
| Jan 31, 2023 | 12,910.00 | 13,310.00 | 12,720.00 | 13,000.00 | 12,860.96 | 146 |
| Jan 30, 2023 | 13,230.00 | 12,920.00 | 12,910.00 | 12,910.00 | 12,771.92 | 88 |
| Jan 29, 2023 | 13,240.00 | 13,230.00 | 13,230.00 | 13,230.00 | 13,088.50 | 55 |
| Jan 26, 2023 | 13,240.00 | 13,240.00 | 13,240.00 | 13,240.00 | 13,098.39 | 1 |
| Jan 25, 2023 | 13,400.00 | 13,400.00 | 13,140.00 | 13,240.00 | 13,098.39 | 136 |
| Jan 24, 2023 | 13,470.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,256.68 | 290 |
| Jan 23, 2023 | 13,470.00 | 13,470.00 | 13,470.00 | 13,470.00 | 13,325.93 | 1 |
| Jan 22, 2023 | 13,570.00 | 13,570.00 | 13,260.00 | 13,470.00 | 13,325.93 | 107 |
| Jan 19, 2023 | 13,570.00 | 13,570.00 | 13,570.00 | 13,570.00 | 13,424.86 | 10 |
| Jan 18, 2023 | 13,570.00 | 13,570.00 | 13,570.00 | 13,570.00 | 13,424.86 | 2 |
| Jan 17, 2023 | 13,570.00 | 13,570.00 | 13,570.00 | 13,570.00 | 13,424.86 | 4 |
| Jan 16, 2023 | 13,570.00 | 13,580.00 | 13,580.00 | 13,570.00 | 13,424.86 | 3 |
| Jan 15, 2023 | 13,560.00 | 13,580.00 | 13,580.00 | 13,570.00 | 13,424.86 | 7 |
| Jan 12, 2023 | 13,560.00 | 13,560.00 | 13,560.00 | 13,560.00 | 13,414.97 | 2 |
| Jan 11, 2023 | 13,430.00 | 13,930.00 | 13,420.00 | 13,560.00 | 13,414.97 | 373 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.