Gabay Group (TLV:GABY)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,507.00
-61.00 (-1.34%)
At close: Aug 21, 2026
Gabay Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,568.00 | 4,728.00 | 4,404.00 | 4,507.00 | 4,507.00 | -1.34% | 254 |
| Aug 20, 2026 | 4,683.00 | 4,847.00 | 4,405.00 | 4,568.00 | 4,568.00 | -2.46% | 1,667 |
| Aug 19, 2026 | 4,820.00 | 4,990.00 | 4,405.00 | 4,683.00 | 4,683.00 | -2.84% | 694 |
| Aug 18, 2026 | 4,883.00 | 5,129.00 | 4,405.00 | 4,820.00 | 4,820.00 | -1.29% | 1,422 |
| Aug 17, 2026 | 4,756.00 | 4,900.00 | 4,655.00 | 4,883.00 | 4,883.00 | 2.67% | 193 |
| Aug 14, 2026 | 5,165.00 | 4,756.00 | 4,755.00 | 4,756.00 | 4,756.00 | -7.92% | 3,926 |
| Aug 13, 2026 | 5,225.00 | 5,277.00 | 4,755.00 | 5,165.00 | 5,165.00 | -1.15% | 164 |
| Aug 12, 2026 | 5,157.00 | 5,250.00 | 4,800.00 | 5,225.00 | 5,225.00 | 1.32% | 214 |
| Aug 11, 2026 | 5,177.00 | 5,390.00 | 5,080.00 | 5,157.00 | 5,157.00 | -0.39% | 205 |
| Aug 10, 2026 | 5,550.00 | 5,549.00 | 4,950.00 | 5,177.00 | 5,177.00 | -6.72% | 1,166 |
| Aug 7, 2026 | 5,990.00 | 5,989.00 | 5,500.00 | 5,550.00 | 5,550.00 | -7.35% | 201 |
| Aug 6, 2026 | 6,130.00 | 6,128.00 | 5,501.00 | 5,990.00 | 5,990.00 | -2.28% | 5,524 |
| Aug 5, 2026 | 6,192.00 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | -1.00% | 180 |
| Jul 29, 2026 | 5,690.00 | 6,209.00 | 6,209.00 | 6,192.00 | 6,192.00 | 8.82% | 30 |
| Jul 28, 2026 | 5,657.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.58% | 300 |
| Jul 22, 2026 | 5,499.00 | 5,800.00 | 5,032.00 | 5,657.00 | 5,657.00 | 2.87% | 561 |
| 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 |