IGLD - Internet Gold - Golden Lines Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201925.7425.7423.7423.9723.972,400
Aug 22, 201922.7225.0022.7224.5524.554,100
Aug 21, 201925.3525.3522.4123.0023.007,300
Aug 20, 201925.3026.5025.0025.4325.436,900
Aug 19, 201928.1928.4525.2025.2025.2014,100
Aug 16, 201926.9935.7524.5028.5328.536,700
Aug 16, 2019100/1 Stock Split
Aug 15, 201930.0030.0025.0026.0026.004,900
Aug 14, 201931.0032.0029.0030.0030.005,600
Aug 13, 201929.0033.0029.0032.0032.004,000
Aug 12, 201932.0033.0030.0030.0030.003,600
Aug 09, 201933.0035.0031.0031.0031.002,700
Aug 08, 201936.0039.0031.0033.0033.0020,100
Aug 07, 201940.0040.0034.0038.0038.005,400
Aug 06, 201943.0043.0035.0038.0038.004,400
Aug 05, 201936.0044.0034.0039.0039.0014,800
Aug 02, 201934.0035.0033.0034.0034.001,800
Aug 01, 201935.0036.0033.0033.0033.003,600
Jul 31, 201939.0041.0035.0037.0037.008,200
Jul 30, 201937.0053.0035.0041.0041.0066,900
Jul 29, 201935.0038.0031.0037.0037.007,300
Jul 26, 201932.0033.0032.0032.0032.001,000
Jul 25, 201931.0033.0030.0032.0032.002,600
Jul 24, 201933.0035.0030.0033.0033.002,900
Jul 23, 201935.0036.0034.0034.0034.00700
Jul 22, 201934.0036.0033.0035.0035.004,100
Jul 19, 201936.0038.0030.0034.0034.006,600
Jul 18, 201940.0041.0035.0036.0036.005,800
Jul 17, 201936.0046.0034.0040.0040.0032,100
Jul 16, 201932.0044.0031.0035.0035.0034,600
Jul 15, 201933.0033.0031.0032.0032.001,000
Jul 12, 201933.0033.0031.0033.0033.002,400
Jul 11, 201932.0037.0030.0034.0034.0011,700
Jul 10, 201931.0032.0030.0032.0032.003,700
Jul 09, 201932.0037.0031.0032.0032.0017,600
Jul 08, 201932.0034.0030.0031.0031.004,400
Jul 05, 201932.0032.0028.0030.0030.002,800
Jul 03, 201932.0033.0031.0031.0031.00900
Jul 02, 201932.0033.0030.0032.0032.001,700
Jul 01, 201931.0034.0030.0031.0031.003,300
Jun 28, 201932.0032.0029.0030.0030.001,000
Jun 27, 201933.0033.0030.0031.0031.004,300
Jun 26, 201936.0036.0033.0034.0034.002,600
Jun 25, 201939.0039.0035.0037.0037.006,100
Jun 24, 201936.0040.0034.0039.0039.0018,800
Jun 21, 201935.0059.0031.0033.0033.00127,700
Jun 20, 201929.0033.0028.0029.0029.008,600
Jun 19, 201931.0031.0028.0029.0029.00700
Jun 18, 201931.0031.0029.0030.0030.00600
Jun 17, 201931.0032.0030.0031.0031.00900
Jun 14, 201930.0033.0029.0032.0032.00500
Jun 13, 201932.0032.0028.0031.0031.002,500
Jun 12, 201927.0043.0026.0033.0033.0014,600
Jun 11, 201928.0028.0027.0027.0027.001,000
Jun 10, 201927.0029.0026.0028.0028.00900
Jun 07, 201927.0027.0027.0027.0027.00600
Jun 06, 201928.0028.0026.0027.0027.00800
Jun 05, 201929.0029.0027.0028.0028.00400
Jun 04, 201928.0029.0027.0028.0028.00900
Jun 03, 201929.0029.0028.0028.0028.00800
May 31, 201930.0030.0028.0028.0028.00500
May 30, 201931.0031.0028.0029.0029.001,700
May 29, 201928.0036.0028.0030.0030.0016,000
May 28, 201932.0032.0029.0030.0030.00800
May 24, 201929.0037.0029.0030.0030.005,700
May 23, 201929.0031.0029.0029.0029.001,400
May 22, 201932.0033.0028.0029.0029.002,700
May 21, 201935.0035.0031.0032.0032.002,900
May 20, 201935.0048.0033.0037.0037.0017,200
May 17, 201938.0039.0037.0039.0039.00500
May 16, 201941.0041.0037.0038.0038.001,800
May 15, 201942.0043.0040.0042.0042.00300
May 14, 201942.0043.0041.0041.0041.00500
May 13, 201944.0044.0041.0041.0041.00300
May 10, 201943.0044.0042.0043.0043.00100
May 09, 201942.0044.0042.0043.0043.00500
May 08, 201942.0044.0041.0042.0042.00200
May 07, 201944.0044.0041.0042.0042.00400
May 06, 201942.0044.0042.0043.0043.001,300
May 03, 201945.0046.0042.0045.0045.00300
May 02, 201947.0047.0042.0045.0045.00800
May 01, 201945.0051.0043.0045.0045.003,400
Apr 30, 201944.0046.0043.0046.0046.00500
Apr 29, 201945.0046.0043.0046.0046.001,300
Apr 26, 201945.0045.0043.0045.0045.00700
Apr 25, 201946.0047.0044.0044.0044.00800
Apr 24, 201949.0049.0046.0046.0046.001,200
Apr 23, 201946.0048.0045.0048.0048.001,000
Apr 22, 201948.0050.0046.0047.0047.001,300
Apr 18, 201950.0050.0047.0049.0049.00300
Apr 17, 201948.0050.0046.0049.0049.001,300
Apr 16, 201950.0053.0046.0049.0049.001,200
Apr 15, 201954.0055.0050.0053.0053.00900
Apr 12, 201953.0056.0051.0056.0056.00800
Apr 11, 201955.0057.0051.0056.0056.001,100
Apr 10, 201951.0063.0051.0056.0056.005,900
Apr 09, 201950.0054.0049.0051.0051.001,400
Apr 08, 201957.0058.0051.0056.0056.0010,400
Apr 05, 201946.0050.0044.0048.0048.003,300
Apr 04, 201947.0051.0044.0047.0047.003,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...