Gabay Group (TLV:GABY)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,100.00
-96.00 (-2.29%)
Nov 12, 2026, 5:28 PM IST
Gabay Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4,196.00 | 4,204.00 | 4,100.00 | 4,100.00 | 4,100.00 | -2.29% | 343 |
| Nov 11, 2026 | 4,002.00 | 4,199.00 | 4,002.00 | 4,196.00 | 4,196.00 | 4.85% | 88 |
| Nov 10, 2026 | 4,099.00 | 4,197.00 | 4,000.00 | 4,002.00 | 4,002.00 | 0.65% | 2,865 |
| Nov 9, 2026 | 3,896.00 | 3,979.00 | 3,545.00 | 3,976.00 | 3,976.00 | 2.05% | 880 |
| Nov 6, 2026 | 3,700.00 | 3,900.00 | 3,700.00 | 3,896.00 | 3,896.00 | -0.10% | 36 |
| Nov 5, 2026 | 3,914.00 | 3,900.00 | 3,609.00 | 3,900.00 | 3,900.00 | -0.36% | 9,739 |
| Nov 4, 2026 | 3,914.00 | 3,914.00 | 3,914.00 | 3,914.00 | 3,914.00 | - | 9 |
| Nov 3, 2026 | 4,080.00 | 3,985.00 | 3,800.00 | 3,914.00 | 3,914.00 | -4.07% | 501 |
| Nov 2, 2026 | 4,172.00 | 4,178.00 | 3,957.00 | 4,080.00 | 4,080.00 | -2.21% | 687 |
| Oct 30, 2026 | 3,981.00 | 4,242.00 | 3,981.00 | 4,172.00 | 4,172.00 | 4.80% | 48 |
| Oct 29, 2026 | 3,721.00 | 3,981.00 | 3,981.00 | 3,981.00 | 3,981.00 | 6.99% | 579 |
| Oct 28, 2026 | 3,861.00 | 3,774.00 | 3,641.00 | 3,721.00 | 3,721.00 | -3.63% | 744 |
| Oct 26, 2026 | 3,963.00 | 3,900.00 | 3,844.00 | 3,861.00 | 3,861.00 | -2.57% | 417 |
| Oct 22, 2026 | 3,936.00 | 4,024.00 | 3,850.00 | 3,963.00 | 3,963.00 | 0.69% | 38 |
| Oct 21, 2026 | 3,925.00 | 4,241.00 | 3,925.00 | 3,936.00 | 3,936.00 | 0.28% | 6,507 |
| Oct 20, 2026 | 3,925.00 | 3,925.00 | 3,924.00 | 3,925.00 | 3,925.00 | - | 711 |
| Oct 19, 2026 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | - | 222 |
| Oct 16, 2026 | 3,922.00 | 3,934.00 | 3,934.00 | 3,925.00 | 3,925.00 | 0.08% | 12 |
| Oct 15, 2026 | 3,923.00 | 3,923.00 | 3,921.00 | 3,922.00 | 3,922.00 | -0.03% | 263 |
| Oct 14, 2026 | 4,009.00 | 4,242.00 | 3,889.00 | 3,923.00 | 3,923.00 | -2.15% | 1,602 |
| Oct 13, 2026 | 4,120.00 | 4,236.00 | 3,996.00 | 4,009.00 | 4,009.00 | -2.69% | 5,450 |
| Oct 12, 2026 | 4,239.00 | 4,239.00 | 4,023.00 | 4,120.00 | 4,120.00 | -2.81% | 3,446 |
| Oct 9, 2026 | 4,335.00 | 4,246.00 | 4,226.00 | 4,239.00 | 4,239.00 | -2.21% | 1,128 |
| Oct 8, 2026 | 4,328.00 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 0.16% | 287 |
| Oct 7, 2026 | 4,316.00 | 4,328.00 | 4,328.00 | 4,328.00 | 4,328.00 | 0.28% | 166 |
| Oct 6, 2026 | 4,346.00 | 4,346.00 | 4,232.00 | 4,316.00 | 4,316.00 | -0.69% | 27 |
| Oct 5, 2026 | 4,346.00 | 4,450.00 | 4,330.00 | 4,346.00 | 4,346.00 | - | 429 |
| Sep 30, 2026 | 4,199.00 | 4,530.00 | 4,213.00 | 4,346.00 | 4,346.00 | 3.50% | 303 |
| Sep 29, 2026 | 4,224.00 | 4,229.00 | 4,116.00 | 4,199.00 | 4,199.00 | -0.59% | 32 |
| Sep 28, 2026 | 4,249.00 | 4,300.00 | 4,041.00 | 4,224.00 | 4,224.00 | -0.59% | 49 |
| Sep 24, 2026 | 4,091.00 | 4,320.00 | 4,080.00 | 4,249.00 | 4,249.00 | 3.86% | 1,402 |
| Sep 23, 2026 | 4,108.00 | 4,108.00 | 3,903.00 | 4,091.00 | 4,091.00 | -0.41% | 265 |
| Sep 22, 2026 | 4,121.00 | 4,190.00 | 4,100.00 | 4,108.00 | 4,108.00 | -0.32% | 1,545 |
| Sep 17, 2026 | 4,121.00 | 4,121.00 | 4,121.00 | 4,121.00 | 4,121.00 | - | 3 |
| Sep 16, 2026 | 4,121.00 | 4,121.00 | 4,121.00 | 4,121.00 | 4,121.00 | - | 48 |
| Sep 15, 2026 | 4,193.00 | 4,277.00 | 4,063.00 | 4,121.00 | 4,121.00 | -1.72% | 471 |
| Sep 14, 2026 | 4,237.00 | 4,193.00 | 4,025.00 | 4,193.00 | 4,193.00 | -1.04% | 13 |
| Sep 10, 2026 | 4,335.00 | 4,242.00 | 4,114.00 | 4,237.00 | 4,237.00 | -2.26% | 176 |
| Sep 9, 2026 | 4,333.00 | 4,349.00 | 4,085.00 | 4,335.00 | 4,335.00 | 0.05% | 116 |
| Sep 8, 2026 | 4,326.00 | 4,390.00 | 4,258.00 | 4,333.00 | 4,333.00 | 0.16% | 264 |
| Sep 7, 2026 | 4,297.00 | 4,330.00 | 4,114.00 | 4,326.00 | 4,326.00 | 0.67% | 356 |
| Sep 4, 2026 | 4,400.00 | 4,450.00 | 4,228.00 | 4,297.00 | 4,297.00 | -2.34% | 97 |
| Sep 3, 2026 | 4,364.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.82% | 205 |
| Sep 2, 2026 | 4,198.00 | 4,616.00 | 3,900.00 | 4,364.00 | 4,364.00 | 3.95% | 1,361 |
| Sep 1, 2026 | 4,166.00 | 4,450.00 | 4,165.00 | 4,198.00 | 4,198.00 | 0.77% | 906 |
| Aug 28, 2026 | 4,143.00 | 4,267.00 | 4,267.00 | 4,166.00 | 4,166.00 | 0.56% | 6 |
| Aug 27, 2026 | 4,251.00 | 4,634.00 | 4,049.00 | 4,143.00 | 4,143.00 | -2.54% | 718 |
| Aug 26, 2026 | 4,535.00 | 5,052.00 | 4,125.00 | 4,251.00 | 4,251.00 | -6.26% | 455 |
| Aug 25, 2026 | 4,123.00 | 4,990.00 | 4,123.00 | 4,535.00 | 4,535.00 | 4.42% | 850 |
| Aug 24, 2026 | 4,507.00 | 4,507.00 | 4,130.00 | 4,343.00 | 4,343.00 | -3.64% | 180 |