Quantcast
IGLD

Internet Gold Golden Lines Ltd. Ordinary Shares Historical Stock Prices

$2.85
*  
0.24
9.2%
Get IGLD Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading IGLD now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
View:    IGLD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.71 3 2.71 2.85 24,780
11/19/2018 2.71 3 2.71 2.85 24,780
11/16/2018 2.58 2.61 2.58 2.61 726
11/15/2018 2.66 2.66 2.5 2.6 2,350
11/14/2018 2.58 2.58 2.58 2.58 00
11/13/2018 2.59 2.6 2.5 2.58 7,323
11/12/2018 2.6335 2.64 2.46 2.51 5,352
11/09/2018 2.45 2.56 2.45 2.4623 5,717
11/08/2018 2.41 2.48 2.3 2.4602 24,100
11/07/2018 2.39 2.98 2.33 2.44 213,192
11/06/2018 2.3 2.65 2.3 2.45 4,431
11/05/2018 2.31 2.31 2.31 2.31 451
11/02/2018 2.3709 2.3709 2.3709 2.3709 00
11/01/2018 2.3709 2.3709 2.3709 2.3709 141
10/31/2018 2.31 2.4399 2.31 2.375 3,111
10/30/2018 2.23 2.375 2.23 2.32 5,709
10/29/2018 2.28 2.3 2.28 2.3 1,963
10/26/2018 2.19 2.19 2.19 2.19 253
10/25/2018 2.22 2.22 2.15 2.19 1,245
10/24/2018 2.22 2.22 2.22 2.22 00
10/23/2018 2.25 2.287 2.14 2.22 6,662
10/22/2018 2.22 2.29 2.14 2.28 5,871
10/19/2018 2.1133 2.1133 2.1133 2.1133 00
10/18/2018 2.3 2.3 2.1133 2.1133 5,736
10/17/2018 2.36 2.36 2.3 2.3 2,409
10/16/2018 2.2099 2.3836 2.2099 2.3836 1,299
10/15/2018 2.307 2.307 2.307 2.307 124
10/12/2018 2.2899 2.29 2.2899 2.2899 1,257
10/11/2018 2.28 2.3 2.1901 2.3 1,411
10/10/2018 2.35 2.35 2.27 2.27 1,115
10/09/2018 2.39 2.4032 2.39 2.4032 1,850
10/08/2018 2.4689 2.4689 2.4689 2.4689 00
10/05/2018 2.4689 2.4689 2.4689 2.4689 00
10/04/2018 2.4 2.4689 2.4 2.4689 6,211
10/03/2018 2.55 2.55 2.45 2.45 2,519
10/02/2018 2.5599 2.5599 2.5599 2.5599 00
10/01/2018 2.5 2.5599 2.351 2.5599 10,591
09/28/2018 2.45 2.45 2.45 2.45 00
09/27/2018 2.6 2.6 2.44 2.45 3,932
09/26/2018 2.5 2.77 2.5 2.71 11,914
09/25/2018 2.65 2.65 2.65 2.65 726
09/24/2018 2.62 2.65 2.62 2.65 354
09/21/2018 2.779 2.779 2.5762 2.7 1,934
09/20/2018 2.72 2.79 2.7001 2.72 4,741
09/19/2018 2.63 2.63 2.63 2.63 00
09/18/2018 2.63 2.63 2.63 2.63 00
09/17/2018 2.6276 2.6316 2.6276 2.63 609
09/14/2018 2.44 2.6 2.31 2.6 15,096
09/13/2018 2.44 2.44 2.44 2.44 206
09/12/2018 2.52 2.6 2.52 2.58 10,328
09/11/2018 2.56 2.56 2.56 2.56 00
09/10/2018 2.5326 2.56 2.5326 2.56 335
09/07/2018 2.61 2.61 2.61 2.61 00
09/06/2018 2.51 2.61 2.481 2.61 1,064
09/05/2018 2.55 2.58 2.48 2.58 7,167
09/04/2018 2.58 2.6 2.5 2.5762 2,994
08/31/2018 2.98 2.98 2.6241 2.75 1,302
08/30/2018 2.64 2.8 2.64 2.646 2,246
08/29/2018 2.65 2.65 2.57 2.6 4,432
08/28/2018 2.82 2.82 2.7 2.7 14,424
08/27/2018 2.86 2.86 2.67 2.8 3,347
08/24/2018 2.93 3 2.73 2.8833 16,627
08/23/2018 2.83 2.92 2.73 2.9 31,112
08/22/2018 2.45 2.62 2.4 2.62 12,429
08/21/2018 2.48 2.52 2.45 2.52 1,344
08/20/2018 2.27 2.39 2.25 2.36 2,547
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio