TASE · GLRS · stock
Globrands Ltd. (GLRS) stock price history
Every TASE trading session of Globrands Ltd. from Mar 31, 2022 to Nov 11, 2026: 767 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GLRS adjusted close, 2022 to 2026
- ₪612.48
- All time high, 2025
- ₪526.30
- 52 week high, ₪85.55 low
- 767
- Daily sessions since 2022
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
GLRS key facts
- Globrands Ltd. (GLRS) closed at ₪99.28 on Nov 11, 2026 on TASE.
- GLRS's all time high close is ₪612.48, set on Jul 1, 2025; its all time low close is ₪87.08 on Oct 21, 2026.
- GLRS's 52 week range is ₪85.55 to ₪526.30.
- GLRS returned -80.6% over the year to Nov 11, 2026.
- Since Mar 31, 2022 GLRS returned -76%, -26.7% a year compounded.
- GLRS's deepest drawdown was -85.8% from Jul 1, 2025 to Oct 21, 2026.
- DataCedar holds 767 daily sessions of GLRS history from Mar 31, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GLRS price chart, 2022 to 2026
GLRS returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.5% |
| 3 months | +4.1% |
| 6 months | -68.7% |
| Year to date | -78.3% |
| 1 year | -80.6% |
| 3 years | -76.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 31, 2022 | -76.2% |
| Compound annual growth, 4.6 years | -26.7% |
GLRS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪612.48 on Jul 1, 2025
- All time low close
- ₪87.08 on Oct 21, 2026
- 52 week high
- ₪526.30 on Nov 13, 2025
- 52 week low
- ₪85.55 on Aug 24, 2026
- Deepest drawdown
- -85.8% from Jul 1, 2025 to Oct 21, 2026, not yet recovered
- Best single session
- +15.5% on Apr 28, 2026
- Worst single session
- -46.0% on Jun 24, 2026
- Volatility, 1 year annualised
- 78.2%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2024, +13%
- Worst calendar year
- 2025, -4%
GLRS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Mar 31, 2022; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪450.00 | ₪524.50 | ₪85.55 | ₪99.28 | -78.0% | 221K | 160 |
| 2025 | ₪458.73 | ₪620.28 | ₪450.00 | ₪452.20 | -3.6% | 76.8K | 170 |
| 2024 | ₪414.85 | ₪501.65 | ₪385.58 | ₪469.22 | +12.9% | 52.9K | 153 |
| 2023 | ₪388.54 | ₪454.23 | ₪359.69 | ₪415.44 | +9.3% | 69.2K | 164 |
| 2022 | ₪417.69 | ₪433.07 | ₪334.83 | ₪379.96 | n/a | 68.4K | 120 |
GLRS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪99.28 | +12.9% |
| October 2026 | ₪87.91 | -17.1% |
| September 2026 | ₪106.00 | +2.0% |
| August 2026 | ₪103.90 | +2.7% |
| July 2026 | ₪101.20 | -10.4% |
| June 2026 | ₪113.00 | -61.8% |
| May 2026 | ₪295.50 | +3.5% |
| April 2026 | ₪285.50 | +0.7% |
| March 2026 | ₪283.40 | -9.3% |
| February 2026 | ₪312.40 | -31.4% |
| January 2026 | ₪455.50 | +0.7% |
| December 2025 | ₪452.20 | -10.6% |
About the GLRS data
Daily bars. 767 sessions from Mar 31, 2022 to Nov 11, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 31, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tase%3AGLRS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
GLRS share price history
