Golden Energy(IL:GLDE)
ILA 137.70+7.90 (+6.09%)
IL:GLDE
Golden Energy historical prices
ILA 137.70
At close:+7.90 (+6.09%)
Golden Energy (GLDE) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 129.80 | 142.60 | 129.80 | 137.70 | 137.70 | +6.09% | 29,614 | 1.97 |
| Nov 11, 2026 | 119.00 | 149.00 | 119.00 | 129.80 | 129.80 | +9.08% | 48,177 | 3.37 |
| Nov 10, 2026 | 121.00 | 120.40 | 115.10 | 119.00 | 119.00 | -1.65% | 29,711 | 2.12 |
| Nov 09, 2026 | 121.10 | 115.80 | 115.80 | 121.00 | 121.00 | -0.08% | 30 | 0.00 |
| Nov 06, 2026 | 121.10 | 0.00 | 0.00 | 121.10 | 121.10 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 126.60 | 126.90 | 120.00 | 121.10 | 121.10 | -4.34% | 5,995 | 0.42 |
| Nov 04, 2026 | 133.90 | 131.90 | 123.00 | 126.60 | 126.60 | -5.45% | 18,284 | 1.30 |
| Nov 03, 2026 | 141.00 | 141.00 | 130.00 | 133.90 | 133.90 | -5.04% | 32,826 | 2.42 |
| Nov 02, 2026 | 153.30 | 150.20 | 137.00 | 141.00 | 141.00 | -8.02% | 29,419 | 2.24 |
| Oct 30, 2026 | 151.90 | 153.40 | 153.00 | 153.30 | 153.30 | +0.92% | 2,500 | 0.19 |
| Oct 29, 2026 | 163.10 | 161.60 | 145.00 | 151.90 | 151.90 | -6.87% | 81,395 | 6.67 |
| Oct 28, 2026 | 163.10 | 0.00 | 0.00 | 163.10 | 163.10 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 163.10 | 0.00 | 0.00 | 163.10 | 163.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 163.10 | 0.00 | 0.00 | 163.10 | 163.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 162.80 | 163.70 | 162.80 | 163.10 | 163.10 | +0.18% | 2,682 | 0.19 |
| Oct 21, 2026 | 170.50 | 173.00 | 161.00 | 162.80 | 162.80 | -4.52% | 51,053 | 3.29 |
| Oct 20, 2026 | 172.00 | 177.00 | 168.50 | 170.50 | 170.50 | -0.87% | 5,904 | 0.36 |
| Oct 19, 2026 | 168.20 | 175.00 | 169.00 | 172.00 | 172.00 | +2.26% | 5,270 | 0.32 |
| Oct 16, 2026 | 170.60 | 171.10 | 167.10 | 168.20 | 168.20 | -1.41% | 2,885 | 0.18 |
| Oct 15, 2026 | 172.70 | 176.40 | 169.20 | 170.60 | 170.60 | -1.22% | 4,879 | 0.30 |
| Oct 14, 2026 | 165.10 | 175.90 | 165.90 | 172.70 | 172.70 | +4.60% | 20,190 | 1.23 |
| Oct 13, 2026 | 162.50 | 175.80 | 162.50 | 165.10 | 165.10 | +1.73% | 11,936 | 0.71 |
| Oct 12, 2026 | 170.20 | 163.90 | 161.70 | 162.30 | 162.30 | -4.64% | 3,630 | 0.22 |
| Oct 09, 2026 | 170.10 | 170.40 | 170.30 | 170.20 | 170.20 | +0.06% | 326 | 0.02 |
| Oct 08, 2026 | 166.90 | 176.70 | 163.60 | 170.10 | 170.10 | +1.92% | 12,710 | 0.73 |
| Oct 07, 2026 | 174.10 | 177.00 | 162.00 | 166.90 | 166.90 | -4.14% | 13,605 | 0.79 |
| Oct 06, 2026 | 161.50 | 179.90 | 160.20 | 174.10 | 174.10 | +7.80% | 31,714 | 1.88 |
| Oct 05, 2026 | 168.00 | 168.00 | 150.00 | 161.50 | 161.50 | -3.52% | 10,083 | 0.59 |
| Oct 01, 2026 | 166.40 | 169.80 | 156.00 | 167.40 | 167.40 | +0.60% | 2,709 | 0.16 |
| Sep 30, 2026 | 165.00 | 188.50 | 164.90 | 166.40 | 166.40 | +0.85% | 14,519 | 0.86 |
| Sep 29, 2026 | 172.20 | 172.80 | 156.70 | 165.00 | 165.00 | -4.18% | 8,787 | 0.50 |
| Sep 28, 2026 | 176.80 | 176.80 | 170.00 | 172.20 | 172.20 | -2.60% | 3,973 | 0.23 |
| Sep 24, 2026 | 177.20 | 189.00 | 170.70 | 176.80 | 176.80 | -0.23% | 17,313 | 0.99 |
| Sep 23, 2026 | 175.00 | 181.90 | 175.00 | 177.20 | 177.20 | -5.69% | 19,487 | 1.14 |
| Sep 22, 2026 | 190.80 | 207.90 | 185.00 | 187.90 | 187.90 | -1.52% | 60,900 | 3.75 |
| Sep 17, 2026 | 192.70 | 192.70 | 190.00 | 190.80 | 190.80 | -0.99% | 2,901 | 0.18 |
| Sep 16, 2026 | 203.10 | 204.00 | 185.00 | 192.70 | 192.70 | -5.12% | 31,808 | 2.01 |
| Sep 15, 2026 | 208.10 | 217.00 | 196.00 | 203.10 | 203.10 | -2.40% | 28,403 | 1.84 |
| Sep 14, 2026 | 201.70 | 223.90 | 201.00 | 208.10 | 208.10 | +3.17% | 18,211 | 1.19 |
| Sep 10, 2026 | 194.70 | 210.00 | 194.70 | 201.70 | 201.70 | +3.60% | 12,924 | 0.85 |
| Sep 09, 2026 | 194.40 | 195.40 | 195.40 | 194.70 | 194.70 | +0.15% | 307 | 0.02 |
| Sep 08, 2026 | 201.90 | 197.80 | 191.40 | 194.40 | 194.40 | -3.71% | 6,774 | 0.42 |
| Sep 07, 2026 | 199.80 | 203.90 | 203.80 | 201.90 | 201.90 | +1.05% | 562 | 0.03 |
| Sep 04, 2026 | 194.70 | 216.90 | 193.70 | 199.80 | 199.80 | +2.62% | 12,219 | 0.65 |
| Sep 03, 2026 | 197.00 | 197.00 | 193.00 | 194.70 | 194.70 | -1.17% | 3,451 | 0.18 |
| Sep 02, 2026 | 194.80 | 197.90 | 197.90 | 197.00 | 197.00 | +1.13% | 792 | 0.04 |
| Sep 01, 2026 | 193.20 | 198.00 | 193.00 | 194.80 | 194.80 | +2.85% | 8,073 | 0.40 |
| Aug 31, 2026 | 199.70 | 210.00 | 183.00 | 189.40 | 189.40 | -5.16% | 12,772 | 0.64 |
| Aug 28, 2026 | 199.40 | 200.40 | 200.40 | 199.70 | 199.70 | +0.15% | 302 | 0.02 |
| Aug 27, 2026 | 200.00 | 202.00 | 199.00 | 199.40 | 199.40 | -0.30% | 10,509 | 0.53 |
