Globrands Group Ltd. GLRS
TASE · Israel · Distribution Services
ILA 10,450.00-150.00 (-1.42%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 10,600.00 | +0.28% | ILA 10,310.00 | ILA 10,710.00 | ILA 10,310.00 | 183 |
| 2026-09-29 | ILA 10,570.00 | +1.05% | ILA 10,460.00 | ILA 10,570.00 | ILA 10,570.00 | 94 |
| 2026-09-28 | ILA 10,460.00 | -1.13% | ILA 10,580.00 | ILA 10,570.00 | ILA 10,450.00 | 265 |
| 2026-09-25 | ILA 10,580.00 | 0.00% | ILA 10,580.00 | ILA 10,580.00 | ILA 10,580.00 | 0 |
| 2026-09-24 | ILA 10,580.00 | -1.67% | ILA 10,760.00 | ILA 10,700.00 | ILA 10,470.00 | 421 |
| 2026-09-23 | ILA 10,760.00 | -3.15% | ILA 11,740.00 | ILA 11,740.00 | ILA 10,700.00 | 708 |
| 2026-09-22 | ILA 11,110.00 | -0.09% | ILA 11,120.00 | ILA 11,420.00 | ILA 11,090.00 | 1.90K |
| 2026-09-21 | ILA 11,120.00 | 0.00% | ILA 11,120.00 | ILA 11,120.00 | ILA 11,120.00 | 0 |
| 2026-09-18 | ILA 11,120.00 | 0.00% | ILA 11,120.00 | ILA 11,120.00 | ILA 11,120.00 | 0 |
| 2026-09-17 | ILA 11,120.00 | -0.80% | ILA 11,210.00 | ILA 11,140.00 | ILA 11,050.00 | 565 |
| 2026-09-16 | ILA 11,210.00 | +0.81% | ILA 11,120.00 | ILA 11,270.00 | ILA 11,120.00 | 840 |
| 2026-09-15 | ILA 11,120.00 | +2.11% | ILA 10,890.00 | ILA 11,310.00 | ILA 10,900.00 | 564 |
| 2026-09-14 | ILA 10,890.00 | +3.13% | ILA 10,880.00 | ILA 11,330.00 | ILA 10,640.00 | 2.05K |
| 2026-09-11 | ILA 10,560.00 | 0.00% | ILA 10,560.00 | ILA 10,560.00 | ILA 10,560.00 | 0 |
| 2026-09-10 | ILA 10,560.00 | +2.23% | ILA 10,330.00 | ILA 10,850.00 | ILA 10,400.00 | 1.41K |
| 2026-09-09 | ILA 10,330.00 | +1.27% | ILA 10,200.00 | ILA 10,480.00 | ILA 10,200.00 | 443 |
| 2026-09-08 | ILA 10,200.00 | -0.87% | ILA 10,290.00 | ILA 10,450.00 | ILA 10,160.00 | 1.03K |
| 2026-09-07 | ILA 10,290.00 | +4.21% | ILA 9,874.00 | ILA 10,380.00 | ILA 9,622.00 | 1.94K |
| 2026-09-04 | ILA 9,874.00 | -0.88% | ILA 9,934.00 | ILA 9,934.00 | ILA 9,685.00 | 1.35K |
| 2026-09-03 | ILA 9,962.00 | -3.38% | ILA 10,310.00 | ILA 10,160.00 | ILA 9,750.00 | 418 |
| 2026-09-02 | ILA 10,310.00 | -0.67% | ILA 10,380.00 | ILA 10,310.00 | ILA 10,270.00 | 79 |
| 2026-09-01 | ILA 10,380.00 | -0.10% | ILA 10,390.00 | ILA 10,390.00 | ILA 10,310.00 | 531 |
| 2026-08-31 | ILA 10,390.00 | -2.17% | ILA 10,620.00 | ILA 10,720.00 | ILA 10,080.00 | 722 |
| 2026-08-28 | ILA 10,620.00 | +1.72% | ILA 10,440.00 | ILA 10,740.00 | ILA 10,450.00 | 846 |
| 2026-08-27 | ILA 10,440.00 | +0.38% | ILA 10,400.00 | ILA 10,750.00 | ILA 10,350.00 | 1.74K |
| 2026-08-26 | ILA 10,400.00 | 0.00% | ILA 10,400.00 | ILA 10,670.00 | ILA 10,260.00 | 930 |
| 2026-08-25 | ILA 10,400.00 | +7.15% | ILA 9,706.00 | ILA 10,740.00 | ILA 9,841.00 | 4.26K |
| 2026-08-24 | ILA 9,706.00 | +0.95% | ILA 9,615.00 | ILA 9,854.00 | ILA 8,555.00 | 6.28K |
| 2026-08-21 | ILA 9,615.00 | +8.01% | ILA 9,336.00 | ILA 9,897.00 | ILA 9,336.00 | 716 |
| 2026-08-20 | ILA 8,902.00 | -3.04% | ILA 9,181.00 | ILA 9,181.00 | ILA 8,868.00 | 5.40K |
| 2026-08-19 | ILA 9,181.00 | -0.31% | ILA 9,210.00 | ILA 9,500.00 | ILA 9,179.00 | 1.74K |
| 2026-08-18 | ILA 9,210.00 | -1.39% | ILA 9,340.00 | ILA 9,220.00 | ILA 9,205.00 | 449 |
| 2026-08-17 | ILA 9,340.00 | -1.01% | ILA 9,435.00 | ILA 9,586.00 | ILA 9,311.00 | 1.58K |
| 2026-08-14 | ILA 9,435.00 | +0.89% | ILA 9,352.00 | ILA 9,489.00 | ILA 9,350.00 | 2.49K |
| 2026-08-13 | ILA 9,352.00 | -1.54% | ILA 9,498.00 | ILA 9,400.00 | ILA 9,302.00 | 1.25K |
| 2026-08-12 | ILA 9,498.00 | -0.39% | ILA 9,535.00 | ILA 9,689.00 | ILA 9,319.00 | 1.51K |
| 2026-08-11 | ILA 9,535.00 | -1.20% | ILA 9,651.00 | ILA 9,700.00 | ILA 9,500.00 | 2.32K |
| 2026-08-10 | ILA 9,651.00 | -1.51% | ILA 9,799.00 | ILA 9,799.00 | ILA 9,646.00 | 2.06K |
| 2026-08-07 | ILA 9,799.00 | +0.72% | ILA 9,729.00 | ILA 9,800.00 | ILA 9,750.00 | 44 |
| 2026-08-06 | ILA 9,729.00 | -1.97% | ILA 9,925.00 | ILA 10,000.00 | ILA 9,729.00 | 2.62K |
| 2026-08-05 | ILA 9,925.00 | -0.75% | ILA 10,000.00 | ILA 10,000.00 | ILA 9,902.00 | 1.08K |
| 2026-08-04 | ILA 10,000.00 | -1.48% | ILA 10,150.00 | ILA 10,010.00 | ILA 10,000.00 | 284 |
| 2026-08-03 | ILA 10,150.00 | +0.30% | ILA 9,824.00 | ILA 10,260.00 | ILA 9,824.00 | 513 |
| 2026-07-31 | ILA 10,120.00 | +1.10% | ILA 10,030.00 | ILA 10,270.00 | ILA 10,030.00 | 1.38K |
| 2026-07-30 | ILA 10,010.00 | +0.31% | ILA 9,960.00 | ILA 10,030.00 | ILA 9,960.00 | 955 |
| 2026-07-29 | ILA 9,979.00 | -0.14% | ILA 9,993.00 | ILA 10,110.00 | ILA 9,823.00 | 269 |
| 2026-07-28 | ILA 9,993.00 | -0.05% | ILA 10,010.00 | ILA 10,010.00 | ILA 9,922.00 | 1.24K |
| 2026-07-27 | ILA 9,998.00 | -4.33% | ILA 10,450.00 | ILA 10,450.00 | ILA 9,940.00 | 4.44K |
| 2026-07-24 | ILA 10,450.00 | -0.38% | ILA 10,440.00 | ILA 10,470.00 | ILA 10,400.00 | 753 |
| 2026-07-22 | ILA 10,490.00 | -0.19% | ILA 10,510.00 | ILA 10,670.00 | ILA 10,400.00 | 1.61K |
| 2026-07-21 | ILA 10,510.00 | +0.57% | ILA 10,450.00 | ILA 10,560.00 | ILA 10,450.00 | 678 |
| 2026-07-20 | ILA 10,450.00 | -3.15% | ILA 10,790.00 | ILA 10,790.00 | ILA 10,420.00 | 968 |
| 2026-07-17 | ILA 10,790.00 | -2.00% | ILA 11,010.00 | ILA 10,820.00 | ILA 10,760.00 | 354 |
| 2026-07-16 | ILA 11,010.00 | -5.09% | ILA 11,600.00 | ILA 11,690.00 | ILA 10,990.00 | 1.26K |
| 2026-07-15 | ILA 11,600.00 | -2.68% | ILA 11,920.00 | ILA 11,900.00 | ILA 11,520.00 | 1.71K |
| 2026-07-14 | ILA 11,920.00 | +0.42% | ILA 11,870.00 | ILA 12,020.00 | ILA 11,870.00 | 271 |
| 2026-07-13 | ILA 11,870.00 | +0.76% | ILA 11,780.00 | ILA 12,250.00 | ILA 11,600.00 | 5.74K |
| 2026-07-10 | ILA 11,780.00 | -0.76% | ILA 11,870.00 | ILA 11,800.00 | ILA 11,450.00 | 170 |
| 2026-07-09 | ILA 11,870.00 | -1.17% | ILA 12,000.00 | ILA 12,000.00 | ILA 11,740.00 | 545 |
| 2026-07-08 | ILA 12,010.00 | -2.60% | ILA 12,330.00 | ILA 12,250.00 | ILA 11,890.00 | 610 |
| 2026-07-07 | ILA 12,330.00 | -0.24% | ILA 12,360.00 | ILA 12,690.00 | ILA 12,220.00 | 1.08K |
| 2026-07-06 | ILA 12,360.00 | +0.32% | ILA 12,320.00 | ILA 12,500.00 | ILA 12,300.00 | 80 |
| 2026-07-03 | ILA 12,320.00 | +1.82% | ILA 12,100.00 | ILA 12,380.00 | ILA 12,000.00 | 503 |
| 2026-07-02 | ILA 12,100.00 | -2.89% | ILA 12,460.00 | ILA 12,290.00 | ILA 11,970.00 | 886 |
| 2026-07-01 | ILA 12,460.00 | +10.27% | ILA 11,300.00 | ILA 12,600.00 | ILA 11,350.00 | 6.61K |
| 2026-06-30 | ILA 11,300.00 | +8.65% | ILA 10,630.00 | ILA 11,500.00 | ILA 10,320.00 | 3.06K |
| 2026-06-29 | ILA 10,400.00 | -6.05% | ILA 10,600.00 | ILA 10,900.00 | ILA 10,330.00 | 9.22K |
| 2026-06-26 | ILA 11,070.00 | 0.00% | ILA 11,070.00 | ILA 11,070.00 | ILA 11,070.00 | 0 |
| 2026-06-25 | ILA 11,070.00 | -9.78% | ILA 12,270.00 | ILA 12,570.00 | ILA 10,410.00 | 20.50K |
| 2026-06-24 | ILA 12,270.00 | -46.02% | ILA 14,780.00 | ILA 16,110.00 | ILA 11,500.00 | 37.95K |
| 2026-06-23 | ILA 22,730.00 | -2.03% | ILA 24,970.00 | ILA 24,970.00 | ILA 22,330.00 | 992 |
| 2026-06-22 | ILA 23,200.00 | -0.77% | ILA 23,380.00 | ILA 23,400.00 | ILA 23,100.00 | 595 |
| 2026-06-19 | ILA 23,380.00 | -0.21% | ILA 24,880.00 | ILA 24,880.00 | ILA 23,290.00 | 835 |
| 2026-06-18 | ILA 23,430.00 | -2.94% | ILA 24,140.00 | ILA 24,130.00 | ILA 23,290.00 | 683 |
| 2026-06-17 | ILA 24,140.00 | -1.35% | ILA 24,950.00 | ILA 24,950.00 | ILA 23,100.00 | 211 |
| 2026-06-16 | ILA 24,470.00 | -1.25% | ILA 24,780.00 | ILA 24,710.00 | ILA 24,450.00 | 176 |
| 2026-06-15 | ILA 24,780.00 | -0.48% | ILA 26,210.00 | ILA 26,210.00 | ILA 24,700.00 | 376 |
| 2026-06-12 | ILA 24,900.00 | -0.40% | ILA 25,000.00 | ILA 25,770.00 | ILA 24,510.00 | 915 |
| 2026-06-11 | ILA 25,000.00 | -1.03% | ILA 25,260.00 | ILA 25,560.00 | ILA 25,000.00 | 598 |
| 2026-06-10 | ILA 25,260.00 | -1.33% | ILA 25,600.00 | ILA 25,670.00 | ILA 25,200.00 | 716 |
| 2026-06-09 | ILA 25,600.00 | -0.47% | ILA 25,720.00 | ILA 25,810.00 | ILA 25,220.00 | 382 |
| 2026-06-08 | ILA 25,720.00 | -2.98% | ILA 26,220.00 | ILA 26,220.00 | ILA 25,120.00 | 782 |
| 2026-06-05 | ILA 26,510.00 | -1.81% | ILA 26,610.00 | ILA 26,760.00 | ILA 26,220.00 | 198 |
| 2026-06-04 | ILA 27,000.00 | -1.60% | ILA 28,800.00 | ILA 28,800.00 | ILA 26,940.00 | 318 |
| 2026-06-03 | ILA 27,440.00 | -1.47% | ILA 28,990.00 | ILA 28,990.00 | ILA 27,100.00 | 322 |
| 2026-06-02 | ILA 27,850.00 | -3.27% | ILA 28,790.00 | ILA 28,790.00 | ILA 27,540.00 | 713 |
| 2026-06-01 | ILA 28,790.00 | +0.21% | ILA 28,740.00 | ILA 30,090.00 | ILA 27,920.00 | 508 |
| 2026-05-29 | ILA 28,730.00 | -2.05% | ILA 29,330.00 | ILA 28,880.00 | ILA 28,410.00 | 250 |
| 2026-05-28 | ILA 29,330.00 | -0.74% | ILA 29,550.00 | ILA 29,370.00 | ILA 29,320.00 | 105 |
| 2026-05-27 | ILA 29,550.00 | -0.54% | ILA 30,590.00 | ILA 30,590.00 | ILA 29,300.00 | 289 |