Tel Aviv - Delayed Quote ILA

Golden House Ltd (GOHO.TA)

1,277.00
+50.00
+(4.07%)
At close: May 29 at 5:24:56 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
May 29, 20251,227.001,285.001,227.001,272.001,272.005,081
May 28, 20251,250.001,250.001,226.001,227.001,227.001,655
May 27, 20251,214.001,284.001,200.001,234.001,234.002,755
May 26, 20251,204.001,216.001,204.001,214.001,214.003,122
May 25, 20251,221.001,285.001,198.001,204.001,204.004,200
May 22, 20251,248.001,248.001,219.001,221.001,221.004,267
May 21, 20251,281.001,281.001,239.001,248.001,248.005,080
May 20, 20251,301.001,310.001,266.001,281.001,281.005,364
May 19, 20251,322.001,322.001,322.001,322.001,322.00-
May 18, 20251,324.001,345.001,313.001,322.001,322.003,721
May 15, 20251,345.001,345.001,324.001,324.001,324.008,859
May 14, 20251,325.001,362.001,318.001,324.001,324.0012,447
May 13, 20251,323.001,345.001,323.001,325.001,325.0021,512
May 12, 20251,315.001,331.001,318.001,323.001,323.0016,615
May 11, 20251,318.001,324.001,303.001,315.001,315.003,538
May 8, 20251,325.001,326.001,305.001,318.001,318.0014,228
May 7, 20251,325.001,330.001,320.001,325.001,325.006,062
May 6, 20251,330.001,330.001,305.001,325.001,325.0020,497
May 5, 20251,329.001,330.001,277.001,313.001,313.0015,216
May 4, 20251,334.001,400.001,302.001,328.001,328.0042,735
Apr 29, 20251,329.001,378.001,327.001,331.001,331.0061,283
Apr 28, 20251,352.001,360.001,324.001,329.001,329.0036,605
Apr 27, 20251,343.001,377.001,343.001,352.001,352.00348
Apr 24, 20251,357.001,391.001,333.001,343.001,343.007,830
Apr 23, 20251,334.001,363.001,333.001,357.001,357.0015,299
Apr 22, 20251,332.001,383.001,315.001,334.001,334.002,114
Apr 21, 20251,328.001,362.001,310.001,332.001,332.006,411
Apr 20, 20251,437.001,437.001,300.001,328.001,328.008,403
Apr 17, 20251,369.001,369.001,356.001,363.001,363.002,834
Apr 16, 20251,409.001,434.001,359.001,369.001,369.004,485
Apr 15, 20251,475.001,475.001,390.001,409.001,409.0012,958
Apr 14, 20251,454.001,466.001,427.001,445.001,445.007,853
Apr 10, 20251,473.001,490.001,408.001,454.001,454.0011,147
Apr 9, 20251,499.001,499.001,455.001,473.001,473.0028,138
Apr 8, 20251,529.001,580.001,440.001,506.001,506.0021,649
Apr 7, 20251,586.001,586.001,505.001,529.001,529.0024,750
Apr 6, 2025 1256.719 Dividend
Apr 6, 20252,876.002,876.002,876.002,876.002,876.00-
Apr 3, 20252,850.002,877.002,821.002,876.002,863.4313,504
Apr 2, 20252,858.002,882.002,853.002,877.002,864.4317,007
Apr 1, 20252,882.002,882.002,850.002,858.002,845.517,543
Mar 31, 20252,839.002,911.002,812.002,882.002,869.4119,218
Mar 30, 20252,650.002,890.002,650.002,839.002,826.5939,034
Mar 27, 20252,610.002,610.002,580.002,598.002,586.651,325
Mar 26, 20252,484.002,639.002,484.002,610.002,598.607,730
Mar 25, 20252,496.002,597.002,460.002,484.002,473.155,711
Mar 24, 20252,484.002,598.002,480.002,496.002,485.0910,513
Mar 23, 20252,530.002,530.002,360.002,484.002,473.152,709
Mar 20, 20252,575.002,624.002,510.002,530.002,518.941,311
Mar 19, 20252,620.002,639.002,517.002,575.002,563.751,025
Mar 18, 20252,600.002,629.002,566.002,620.002,608.551,472
Mar 17, 20252,606.002,648.002,606.002,638.002,626.47292
Mar 16, 20252,505.002,622.002,505.002,606.002,594.61882
Mar 13, 20252,504.002,658.002,461.002,505.002,494.051,157
Mar 12, 20252,625.002,660.002,467.002,504.002,493.065,606
Mar 11, 20252,607.002,656.002,537.002,625.002,613.53326
Mar 10, 20252,572.002,697.002,550.002,607.002,595.61727
Mar 9, 20252,652.002,652.002,564.002,572.002,560.76787
Mar 6, 20252,760.002,760.002,650.002,652.002,640.413,461
Mar 5, 20252,779.002,779.002,699.002,760.002,747.944,670
Mar 4, 20252,685.002,849.002,684.002,779.002,766.8613,888
Mar 3, 20252,658.002,725.002,580.002,685.002,673.2711,404
Mar 2, 20252,653.002,653.002,498.002,558.002,546.8217,174
Feb 27, 20252,315.002,658.002,315.002,653.002,641.4163,394
Feb 26, 20252,196.002,196.002,161.002,184.002,174.46564
Feb 25, 20252,211.002,233.002,180.002,196.002,186.401,467
Feb 24, 20252,237.002,244.002,200.002,211.002,201.342,788
Feb 23, 20252,324.002,324.002,217.002,237.002,227.234,192
Feb 20, 20252,302.002,329.002,302.002,324.002,313.84365
Feb 19, 20252,337.002,337.002,300.002,302.002,291.942,770
Feb 18, 20252,323.002,339.002,335.002,337.002,326.79639
Feb 17, 20252,344.002,342.002,300.002,323.002,312.855,014
Feb 16, 20252,349.002,365.002,333.002,344.002,333.761,173
Feb 13, 20252,308.002,356.002,285.002,349.002,338.745,483
Feb 12, 20252,329.002,329.002,255.002,308.002,297.912,963
Feb 11, 20252,249.002,364.002,249.002,329.002,318.822,522
Feb 10, 20252,317.002,317.002,315.002,316.002,305.881,852
Feb 9, 20252,300.002,319.002,300.002,317.002,306.88612
Feb 6, 20252,304.002,340.002,211.002,300.002,289.959,163
Feb 5, 20252,356.002,356.002,300.002,304.002,293.936,101
Feb 4, 20252,296.002,364.002,296.002,356.002,345.711,456
Feb 3, 20252,336.002,336.002,275.002,296.002,285.971,591
Feb 2, 20252,334.002,369.002,287.002,336.002,325.791,916
Jan 30, 20252,345.002,350.002,271.002,334.002,323.80591
Jan 29, 20252,314.002,369.002,313.002,345.002,334.755,780
Jan 28, 20252,315.002,315.002,311.002,314.002,303.891,881
Jan 27, 20252,333.002,333.002,260.002,315.002,304.883,720
Jan 26, 20252,238.002,349.002,298.002,305.002,294.931,707
Jan 23, 20252,298.002,348.002,220.002,238.002,228.223,094
Jan 22, 20252,309.002,309.002,265.002,298.002,287.961,962
Jan 21, 20252,318.002,334.002,254.002,309.002,298.916,784
Jan 20, 20252,272.002,300.002,256.002,284.002,274.02478
Jan 19, 20252,268.002,329.002,268.002,272.002,262.073,128
Jan 16, 20252,248.002,300.002,248.002,268.002,258.092,078
Jan 15, 20252,210.002,300.002,210.002,248.002,238.181,329
Jan 14, 20252,227.002,349.002,233.002,245.002,235.191,621
Jan 13, 20252,207.002,350.002,212.002,227.002,217.279,529
Jan 12, 20252,258.002,258.002,200.002,207.002,197.363,257
Jan 9, 20252,242.002,316.002,242.002,258.002,248.131,698
Jan 8, 20252,260.002,319.002,208.002,242.002,232.202,337
Jan 7, 20252,274.002,364.002,260.002,268.002,258.0911,360
Jan 6, 20252,258.002,354.002,258.002,274.002,264.061,927
Jan 5, 20252,290.002,376.002,250.002,258.002,248.135,754
Jan 2, 20252,259.002,361.002,259.002,290.002,279.992,048
Jan 1, 20252,321.002,327.002,218.002,259.002,249.132,722
Dec 31, 20242,313.002,337.002,303.002,321.002,310.86652
Dec 30, 20242,380.002,380.002,229.002,313.002,302.8913,414
Dec 29, 20242,291.002,383.002,291.002,380.002,369.601,505
Dec 26, 20242,315.002,371.002,258.002,291.002,280.991,857
Dec 25, 20242,272.002,372.002,270.002,315.002,304.886,626
Dec 24, 2024 128.8943 Dividend
Dec 24, 20242,499.002,499.002,250.002,324.002,313.841,482
Dec 23, 20242,415.002,425.002,388.002,397.002,385.2416,854
Dec 22, 20242,409.002,425.002,408.002,415.002,403.1514,020
Dec 19, 20242,400.002,459.002,390.002,409.002,397.183,110
Dec 18, 20242,350.002,446.002,350.002,400.002,388.235,679
Dec 17, 20242,399.002,415.002,330.002,350.002,338.4713,520
Dec 16, 20242,223.002,399.002,210.002,333.002,321.5619,722
Dec 15, 20242,297.002,297.002,202.002,223.002,212.102,437
Dec 12, 20242,300.002,300.002,289.002,297.002,285.731,734
Dec 11, 20242,324.002,324.002,299.002,300.002,288.72180
Dec 10, 20242,319.002,366.002,300.002,324.002,312.602,423
Dec 9, 20242,198.002,319.002,192.002,319.002,307.6316,870
Dec 8, 20242,184.002,349.002,162.002,198.002,187.2212,480
Dec 5, 20242,161.002,223.002,161.002,184.002,173.2913,247
Dec 4, 20242,052.002,191.002,052.002,161.002,150.4015,626
Dec 3, 20242,135.002,135.002,060.002,087.002,076.764,704
Dec 2, 20242,243.002,243.001,990.002,007.001,997.1654,571
Dec 1, 20242,093.002,254.002,050.002,072.002,061.843,086
Nov 28, 20242,100.002,153.002,033.002,093.002,082.737,071
Nov 27, 20242,021.002,142.002,021.002,091.002,080.7410,417
Nov 26, 20242,062.002,061.002,004.002,021.002,011.0919,035
Nov 25, 20242,045.002,109.002,045.002,062.002,051.89409
Nov 24, 20242,080.002,145.002,028.002,045.002,034.978,081
Nov 21, 20242,080.002,080.002,079.002,080.002,069.80529
Nov 20, 20242,144.002,144.002,058.002,080.002,069.805,947
Nov 19, 20242,100.002,148.002,099.002,101.002,090.693,716
Nov 18, 20242,115.002,115.002,010.002,100.002,089.707,377
Nov 17, 20242,010.002,118.001,971.002,053.002,042.93723
Nov 14, 20241,960.002,058.001,960.002,010.002,000.14294
Nov 13, 20241,996.002,059.001,948.001,960.001,950.393,989
Nov 12, 20241,998.002,010.001,960.001,996.001,986.211,382
Nov 11, 20241,983.001,998.001,919.001,998.001,988.206,939
Nov 10, 20241,987.002,001.001,974.001,983.001,973.2721,677
Nov 7, 20242,045.002,052.001,987.001,987.001,977.2513,974
Nov 6, 20242,084.002,202.002,022.002,045.002,034.971,293
Nov 5, 20242,299.002,299.002,030.002,084.002,073.781,188
Nov 4, 20242,118.002,107.002,105.002,106.002,095.67261
Nov 3, 20242,179.002,149.002,110.002,118.002,107.61473
Oct 31, 20242,196.002,205.002,171.002,179.002,168.311,557
Oct 30, 20242,031.002,299.002,033.002,196.002,185.2322,210
Oct 29, 20242,021.002,101.002,007.002,031.002,021.044,189
Oct 28, 20242,068.002,068.002,020.002,021.002,011.0913,927
Oct 27, 20241,977.002,113.001,977.002,049.002,038.9579,533
Oct 22, 20241,977.001,979.001,955.001,977.001,967.308,075
Oct 21, 20241,955.001,990.001,955.001,977.001,967.301,595
Oct 20, 20241,941.001,982.001,952.001,955.001,945.41690
Oct 15, 20241,949.002,022.001,902.001,941.001,931.48925
Oct 14, 20241,952.002,000.001,939.001,949.001,939.441,305
Oct 13, 20241,970.002,022.001,901.001,952.001,942.431,926
Oct 10, 20241,993.002,020.001,957.001,970.001,960.343,600
Oct 9, 20242,003.002,022.001,972.001,993.001,983.222,974
Oct 8, 20241,974.002,036.001,974.002,003.001,993.18880
Oct 7, 20242,037.001,981.001,936.001,974.001,964.326,351
Oct 6, 20242,030.002,054.002,030.002,037.002,027.01455
Oct 1, 20242,028.002,089.002,019.002,030.002,020.041,293
Sep 30, 20242,048.002,039.002,002.002,028.002,018.051,146
Sep 29, 20242,033.002,050.002,030.002,048.002,037.95339
Sep 26, 20242,032.002,032.002,032.002,032.002,022.03-
Sep 25, 20242,090.002,090.002,019.002,032.002,022.031,758
Sep 24, 20242,107.002,107.002,053.002,084.002,073.78366
Sep 23, 20242,034.002,115.002,018.002,107.002,096.671,903
Sep 22, 20242,016.002,112.002,001.002,034.002,024.02987
Sep 19, 20241,913.002,094.001,913.002,016.002,006.11311
Sep 18, 20241,908.001,960.001,900.001,913.001,903.622,616
Sep 17, 20242,115.002,115.001,900.001,908.001,898.643,702
Sep 16, 20242,135.002,036.001,954.001,982.001,972.28343
Sep 15, 20242,027.002,188.002,114.002,135.002,124.5386
Sep 12, 20242,003.002,033.002,000.002,027.002,017.066,377
Sep 11, 20242,002.002,019.002,001.002,003.001,993.181,404
Sep 10, 20242,010.002,287.001,960.002,002.001,992.1815,552
Sep 9, 20242,149.002,149.001,990.002,008.001,998.158,172
Sep 8, 20242,050.002,149.002,050.002,129.002,118.56809
Sep 5, 20242,261.002,261.002,261.002,261.002,249.91-
Sep 4, 20242,238.002,299.002,238.002,261.002,249.911,348
Sep 3, 20242,263.002,290.002,200.002,238.002,227.022,537
Sep 2, 20242,229.002,310.002,229.002,263.002,251.905,354
Sep 1, 20242,232.002,264.002,220.002,229.002,218.07339
Aug 29, 20242,230.002,244.002,180.002,232.002,221.051,497
Aug 28, 20242,237.002,244.002,140.002,180.002,169.311,881
Aug 27, 20242,313.002,313.002,143.002,237.002,226.031,030
Aug 26, 20242,309.002,340.002,253.002,313.002,301.652,365
Aug 25, 20242,181.002,421.002,181.002,309.002,297.67344
Aug 22, 20242,280.002,300.002,300.002,300.002,288.721,026
Aug 21, 20242,254.002,300.002,253.002,280.002,268.821,793
Aug 20, 20242,242.002,295.002,183.002,254.002,242.941,006
Aug 19, 20242,260.002,308.002,210.002,242.002,231.00842
Aug 18, 20242,311.002,311.002,190.002,260.002,248.911,143
Aug 15, 20242,101.002,311.002,101.002,287.002,275.781,541
Aug 14, 20242,262.002,310.002,200.002,232.002,221.05418
Aug 12, 20242,264.002,319.002,215.002,262.002,250.90746
Aug 11, 20242,215.002,302.002,229.002,264.002,252.891,039
Aug 8, 20242,252.002,269.002,108.002,215.002,204.14594
Aug 7, 20242,267.002,350.002,134.002,252.002,240.951,140
Aug 6, 20242,214.002,310.002,102.002,267.002,255.88423
Aug 5, 20242,350.002,350.002,012.002,214.002,203.141,797
Aug 4, 20242,300.002,363.002,280.002,311.002,299.662,081
Aug 1, 20242,232.002,430.002,232.002,300.002,288.726,311
Jul 31, 20242,152.002,276.002,152.002,232.002,221.05918
Jul 30, 20242,073.002,299.002,073.002,214.002,203.141,937
Jul 29, 20242,201.002,201.001,926.002,073.002,062.831,919
Jul 28, 20242,009.002,310.002,009.002,201.002,190.201,620
Jul 25, 20242,208.002,250.002,208.002,247.002,235.98942
Jul 24, 20242,330.002,307.002,201.002,276.002,264.845,871
Jul 23, 20242,330.002,330.002,330.002,330.002,318.5743
Jul 22, 20242,319.002,330.002,315.002,330.002,318.577,927
Jul 21, 20242,278.002,320.002,278.002,319.002,307.63642
Jul 18, 20242,329.002,330.002,255.002,278.002,266.831,046
Jul 17, 20242,323.002,323.002,323.002,323.002,311.61705
Jul 16, 20242,332.002,323.002,309.002,323.002,311.61995
Jul 15, 20242,324.002,350.002,329.002,332.002,320.561,825
Jul 14, 20242,324.002,324.002,324.002,324.002,312.60165
Jul 11, 20242,293.002,336.002,282.002,324.002,312.6014,753
Jul 10, 20242,274.002,286.002,274.002,282.002,270.81176
Jul 9, 20242,286.002,286.002,203.002,274.002,262.85318
Jul 8, 20242,295.002,295.002,227.002,286.002,274.79688
Jul 7, 20242,190.002,335.002,190.002,295.002,283.7413,345
Jul 4, 20242,189.002,190.001,810.002,167.002,156.374,538
Jul 3, 20242,074.002,200.002,020.002,103.002,092.688,116
Jul 2, 20242,100.002,286.002,050.002,074.002,063.8323,545
Jul 1, 20241,840.002,336.001,807.002,070.002,059.8541,030
Jun 30, 20241,832.001,851.001,821.001,840.001,830.97204
Jun 27, 20241,848.001,848.001,807.001,832.001,823.01774
Jun 26, 20241,826.001,869.001,822.001,848.001,838.94431
Jun 25, 20241,824.001,830.001,807.001,826.001,817.04409
Jun 24, 20241,830.001,830.001,821.001,824.001,815.05171
Jun 23, 20241,820.001,869.001,810.001,830.001,821.02779
Jun 20, 20241,870.001,820.001,820.001,820.001,811.07297
Jun 19, 20241,838.001,880.001,840.001,870.001,860.83466
Jun 18, 20241,834.001,850.001,808.001,838.001,828.983,509
Jun 17, 20241,907.001,907.001,822.001,834.001,825.001,746
Jun 16, 20241,997.001,997.001,906.001,907.001,897.65141
Jun 13, 20241,998.002,100.001,980.001,997.001,987.2018,558
Jun 10, 20241,958.002,045.001,944.001,998.001,988.20538
Jun 9, 20241,971.001,971.001,920.001,958.001,948.401,947
Jun 6, 20241,929.001,996.001,929.001,971.001,961.33524
Jun 5, 20241,955.001,995.001,902.001,929.001,919.542,011
Jun 4, 20241,919.001,986.001,919.001,955.001,945.411,280
Jun 3, 20241,947.001,995.001,900.001,919.001,909.59418
Jun 2, 20241,885.001,996.001,885.001,947.001,937.45865
May 30, 20241,896.001,990.001,865.001,885.001,875.75776
May 29, 20242,045.002,045.001,870.001,896.001,886.702,588