Gabay Group (TLV:GABY)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,499.00
0.00 (0.00%)
At close: Jul 17, 2026
Gabay Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5,499.00 | 5,499.00 | 5,499.00 | 5,499.00 | 5,499.00 | - | 91 |
| Jul 16, 2026 | 5,000.00 | 5,877.00 | 5,000.00 | 5,499.00 | 5,499.00 | 5.71% | 525 |
| Jul 15, 2026 | 5,810.00 | 5,600.00 | 5,001.00 | 5,202.00 | 5,202.00 | -10.46% | 1,430 |
| Jul 14, 2026 | 5,857.00 | 5,805.00 | 5,805.00 | 5,810.00 | 5,810.00 | -0.80% | 28 |
| Jul 9, 2026 | 6,211.00 | 6,000.00 | 5,751.00 | 5,857.00 | 5,857.00 | -5.70% | 830 |
| Jul 6, 2026 | 6,331.00 | 6,211.00 | 6,211.00 | 6,211.00 | 6,211.00 | -1.90% | 140 |
| Jul 1, 2026 | 6,385.00 | 6,332.00 | 6,331.00 | 6,331.00 | 6,331.00 | -0.85% | 230 |
| Jun 30, 2026 | 6,078.00 | 6,440.00 | 6,095.00 | 6,385.00 | 6,385.00 | 5.05% | 1,512 |
| Jun 26, 2026 | 6,078.00 | 6,078.00 | 6,078.00 | 6,078.00 | 6,078.00 | - | 500 |
| Jun 25, 2026 | 6,049.00 | 6,078.00 | 6,078.00 | 6,078.00 | 6,078.00 | 0.48% | 36 |
| Jun 24, 2026 | 5,950.00 | 6,079.00 | 5,980.00 | 6,049.00 | 6,049.00 | 1.66% | 189 |
| Jun 23, 2026 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.76% | 252 |
| Jun 22, 2026 | 5,807.00 | 5,980.00 | 5,980.00 | 5,905.00 | 5,905.00 | 1.69% | 17 |
| Jun 19, 2026 | 5,899.00 | 5,808.00 | 5,807.00 | 5,807.00 | 5,807.00 | -1.56% | 240 |
| Jun 18, 2026 | 5,965.00 | 5,906.00 | 5,895.00 | 5,899.00 | 5,899.00 | -1.11% | 366 |
| Jun 17, 2026 | 6,023.00 | 5,966.00 | 5,965.00 | 5,965.00 | 5,965.00 | -0.96% | 240 |
| Jun 16, 2026 | 6,056.00 | 6,024.00 | 6,023.00 | 6,023.00 | 6,023.00 | -0.54% | 240 |
| Jun 15, 2026 | 6,091.00 | 6,110.00 | 6,043.00 | 6,056.00 | 6,056.00 | -0.57% | 298 |
| Jun 12, 2026 | 5,980.00 | 6,100.00 | 5,989.00 | 6,091.00 | 6,091.00 | 1.86% | 542 |
| Jun 11, 2026 | 5,907.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 1.24% | 350 |
| Jun 10, 2026 | 5,951.00 | 5,990.00 | 5,886.00 | 5,907.00 | 5,907.00 | -0.74% | 254 |
| Jun 9, 2026 | 6,016.00 | 5,952.00 | 5,951.00 | 5,951.00 | 5,951.00 | -1.08% | 240 |
| Jun 5, 2026 | 6,073.00 | 6,100.00 | 5,990.00 | 6,016.00 | 6,016.00 | -0.94% | 1,501 |
| Jun 4, 2026 | 6,140.00 | 6,074.00 | 6,073.00 | 6,073.00 | 6,073.00 | -1.09% | 230 |
| Jun 2, 2026 | 6,173.00 | 6,198.00 | 6,098.00 | 6,140.00 | 6,140.00 | -0.53% | 988 |
| Jun 1, 2026 | 6,766.00 | 6,530.00 | 6,000.00 | 6,173.00 | 6,173.00 | -8.76% | 982 |
| May 29, 2026 | 6,445.00 | 6,899.00 | 6,375.00 | 6,766.00 | 6,766.00 | 4.98% | 652 |
| May 27, 2026 | 6,520.00 | 6,450.00 | 6,445.00 | 6,445.00 | 6,445.00 | -1.15% | 692 |
| May 26, 2026 | 6,591.00 | 6,521.00 | 6,520.00 | 6,520.00 | 6,520.00 | -1.08% | 220 |
| May 25, 2026 | 6,698.00 | 7,300.00 | 6,531.00 | 6,591.00 | 6,591.00 | -1.60% | 2,959 |
| May 20, 2026 | 6,771.00 | 6,699.00 | 6,698.00 | 6,698.00 | 6,698.00 | -1.08% | 210 |
| May 19, 2026 | 6,823.00 | 6,823.00 | 6,748.00 | 6,771.00 | 6,771.00 | -0.76% | 303 |
| May 18, 2026 | 6,890.00 | 6,890.00 | 6,820.00 | 6,823.00 | 6,823.00 | -0.97% | 218 |
| May 15, 2026 | 6,965.00 | 6,891.00 | 6,890.00 | 6,890.00 | 6,890.00 | -1.08% | 201 |
| May 14, 2026 | 6,969.00 | 7,001.00 | 6,928.00 | 6,965.00 | 6,965.00 | -0.06% | 410 |
| May 13, 2026 | 6,857.00 | 7,300.00 | 6,857.00 | 6,969.00 | 6,969.00 | 1.63% | 397 |
| May 12, 2026 | 6,990.00 | 6,990.00 | 6,650.00 | 6,857.00 | 6,857.00 | -1.90% | 6,872 |
| May 11, 2026 | 7,030.00 | 7,000.00 | 6,922.00 | 6,990.00 | 6,990.00 | -0.57% | 5,940 |
| May 8, 2026 | 7,300.00 | 7,300.00 | 6,960.00 | 7,030.00 | 7,030.00 | 0.54% | 376 |
| May 7, 2026 | 6,980.00 | 6,997.00 | 6,997.00 | 6,992.00 | 6,992.00 | 0.17% | 20 |
| May 6, 2026 | 7,050.00 | 7,300.00 | 6,900.00 | 6,980.00 | 6,980.00 | -0.99% | 1,895 |
| May 5, 2026 | 7,051.00 | 7,399.00 | 6,998.00 | 7,050.00 | 7,050.00 | -0.01% | 1,040 |
| May 4, 2026 | 7,079.00 | 7,079.00 | 7,050.00 | 7,051.00 | 7,051.00 | -0.40% | 257 |
| May 1, 2026 | 7,172.00 | 7,097.00 | 7,073.00 | 7,079.00 | 7,079.00 | -1.30% | 272 |
| Apr 30, 2026 | 7,140.00 | 7,500.00 | 7,150.00 | 7,172.00 | 7,172.00 | 0.45% | 1,207 |
| Apr 29, 2026 | 7,230.00 | 7,250.00 | 6,875.00 | 7,140.00 | 7,140.00 | -1.24% | 800 |
| Apr 28, 2026 | 7,013.00 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | 3.09% | 50 |
| Apr 27, 2026 | 7,151.00 | 7,014.00 | 7,013.00 | 7,013.00 | 7,013.00 | -1.93% | 200 |
| Apr 24, 2026 | 7,130.00 | 7,480.00 | 7,058.00 | 7,151.00 | 7,151.00 | 0.29% | 406 |
| Apr 23, 2026 | 7,309.00 | 7,149.00 | 7,121.00 | 7,130.00 | 7,130.00 | -2.45% | 307 |