Group 107 Ltd (TLV:G107)
Israel · Delayed Price · Currency is ILS · Price in ILA 71.10
-0.10 (-0.14%)
Jun 3, 2026, 1:34 PM IDT
Group 107 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 72.00 | 72.00 | 68.70 | 71.20 | 71.20 | -1.11% | 2,390 |
| May 28, 2026 | 73.60 | 73.60 | 70.50 | 72.00 | 72.00 | -2.17% | 16,460 |
| May 27, 2026 | 73.30 | 73.60 | 73.60 | 73.60 | 73.60 | 0.41% | 3,472 |
| May 26, 2026 | 71.40 | 74.90 | 71.90 | 73.30 | 73.30 | 2.66% | 35,149 |
| May 25, 2026 | 65.30 | 73.00 | 64.00 | 71.40 | 71.40 | 9.34% | 117,365 |
| May 20, 2026 | 71.40 | 70.90 | 64.00 | 65.30 | 65.30 | -8.54% | 54,246 |
| May 14, 2026 | 68.50 | 73.90 | 70.00 | 71.40 | 71.40 | 4.23% | 21,094 |
| May 13, 2026 | 69.10 | 74.90 | 68.20 | 68.50 | 68.50 | -0.87% | 22,665 |
| May 12, 2026 | 69.80 | 70.00 | 66.80 | 69.10 | 69.10 | -1.00% | 11,014 |
| May 11, 2026 | 74.90 | 74.90 | 69.00 | 69.80 | 69.80 | -3.72% | 47,669 |
| May 8, 2026 | 74.90 | 74.90 | 73.70 | 72.50 | 72.50 | 0.55% | 754 |
| May 7, 2026 | 71.10 | 74.90 | 74.90 | 72.10 | 72.10 | 1.41% | 700 |
| May 6, 2026 | 71.00 | 75.00 | 65.00 | 71.10 | 71.10 | 0.14% | 183,271 |
| May 5, 2026 | 73.10 | 72.40 | 70.60 | 71.00 | 71.00 | -2.87% | 26,123 |
| May 4, 2026 | 75.00 | 77.80 | 69.00 | 73.10 | 73.10 | -1.62% | 35,746 |
| May 1, 2026 | 71.80 | 76.90 | 72.90 | 74.30 | 74.30 | 3.48% | 27,468 |
| Apr 30, 2026 | 74.00 | 75.40 | 70.60 | 71.80 | 71.80 | -2.97% | 59,235 |
| Apr 29, 2026 | 75.80 | 79.80 | 73.00 | 74.00 | 74.00 | -2.37% | 26,103 |
| Apr 28, 2026 | 85.40 | 85.40 | 70.50 | 75.80 | 75.80 | -11.24% | 49,932 |
| Apr 27, 2026 | 69.50 | 87.50 | 67.30 | 85.40 | 85.40 | 22.88% | 189,402 |
| Apr 24, 2026 | 67.10 | 74.30 | 67.10 | 69.50 | 69.50 | -3.61% | 11,429 |
| Apr 23, 2026 | 73.60 | 78.00 | 68.00 | 72.10 | 72.10 | -2.04% | 10,214 |
| Apr 20, 2026 | 73.40 | 75.20 | 73.50 | 73.60 | 73.60 | 0.27% | 14,412 |
| Apr 17, 2026 | 74.10 | 77.70 | 70.10 | 73.40 | 73.40 | -0.94% | 43,245 |
| Apr 16, 2026 | 80.00 | 80.00 | 71.00 | 74.10 | 74.10 | -6.32% | 245,158 |
| Apr 15, 2026 | 80.00 | 80.30 | 78.00 | 79.10 | 79.10 | -1.86% | 25,643 |
| Apr 14, 2026 | 82.60 | 85.50 | 80.40 | 80.60 | 80.60 | -2.42% | 73,803 |
| Apr 13, 2026 | 88.70 | 95.00 | 81.00 | 82.60 | 82.60 | -6.88% | 57,590 |
| Apr 10, 2026 | 87.00 | 90.70 | 87.00 | 88.70 | 88.70 | 1.95% | 7,940 |
| Apr 6, 2026 | 90.00 | 87.50 | 85.80 | 87.00 | 87.00 | -3.33% | 11,179 |
| Apr 3, 2026 | 84.70 | 91.70 | 86.60 | 90.00 | 90.00 | 6.26% | 20,150 |
| Mar 31, 2026 | 81.80 | 88.00 | 80.10 | 84.70 | 84.70 | 3.55% | 47,943 |
| Mar 30, 2026 | 88.10 | 90.20 | 78.00 | 81.80 | 81.80 | -7.15% | 53,764 |
| Mar 27, 2026 | 87.60 | 93.00 | 87.00 | 88.10 | 88.10 | 0.57% | 7,453 |
| Mar 26, 2026 | 91.50 | 87.60 | 87.60 | 87.60 | 87.60 | -4.26% | 11,017 |
| Mar 25, 2026 | 88.00 | 95.00 | 87.00 | 91.50 | 91.50 | 3.98% | 49,191 |
| Mar 24, 2026 | 92.10 | 88.20 | 87.00 | 88.00 | 88.00 | -4.45% | 16,034 |
| Mar 23, 2026 | 91.50 | 93.20 | 91.10 | 92.10 | 92.10 | 0.66% | 2,200 |
| Mar 20, 2026 | 89.60 | 95.00 | 89.80 | 91.50 | 91.50 | 2.12% | 6,200 |
| Mar 19, 2026 | 95.00 | 95.00 | 88.30 | 89.60 | 89.60 | -1.75% | 11,946 |
| Mar 18, 2026 | 86.90 | 95.80 | 89.00 | 91.20 | 91.20 | 4.95% | 47,018 |
| Mar 17, 2026 | 86.90 | 87.00 | 85.00 | 86.90 | 86.90 | 5.33% | 17,796 |
| Mar 16, 2026 | 85.40 | 87.20 | 80.10 | 82.50 | 82.50 | -3.40% | 35,166 |
| Mar 12, 2026 | 81.30 | 87.00 | 81.10 | 85.40 | 85.40 | 5.04% | 16,599 |
| Mar 11, 2026 | 90.70 | 86.50 | 80.00 | 81.30 | 81.30 | -10.36% | 56,577 |
| Mar 10, 2026 | 85.40 | 95.50 | 85.40 | 90.70 | 90.70 | 6.21% | 33,589 |
| Mar 9, 2026 | 86.20 | 88.00 | 84.20 | 85.40 | 85.40 | -0.93% | 5,084 |
| Mar 6, 2026 | 89.90 | 90.00 | 81.40 | 86.20 | 86.20 | -4.12% | 25,843 |
| Mar 5, 2026 | 83.20 | 96.00 | 84.90 | 89.90 | 89.90 | 8.05% | 64,468 |
| Mar 4, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - | 3,600 |