Gabay Group (TLV:GABY)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,698.00
-73.00 (-1.08%)
At close: May 20, 2026
Gabay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 7,360.00 | 7,339.00 | 7,271.00 | 7,309.00 | 7,309.00 | -0.69% | 450 |
| Apr 17, 2026 | 7,440.00 | 7,750.00 | 7,198.00 | 7,360.00 | 7,360.00 | -1.08% | 449 |
| Apr 16, 2026 | 7,274.00 | 7,556.00 | 7,171.00 | 7,440.00 | 7,440.00 | 2.28% | 800 |
| Apr 15, 2026 | 7,306.00 | 7,379.00 | 7,221.00 | 7,274.00 | 7,274.00 | -0.44% | 300 |
| Apr 14, 2026 | 7,290.00 | 7,600.00 | 7,205.00 | 7,306.00 | 7,306.00 | 0.22% | 286 |
| Apr 13, 2026 | 7,360.00 | 7,700.00 | 7,196.00 | 7,290.00 | 7,290.00 | -0.95% | 464 |
| Apr 10, 2026 | 7,477.00 | 7,750.00 | 7,339.00 | 7,360.00 | 7,360.00 | -1.56% | 3,413 |
| Apr 9, 2026 | 7,635.00 | 7,548.00 | 7,439.00 | 7,477.00 | 7,477.00 | -2.07% | 469 |
| Apr 6, 2026 | 7,571.00 | 7,750.00 | 7,517.00 | 7,635.00 | 7,635.00 | 0.85% | 1,193 |
| Apr 3, 2026 | 7,641.00 | 7,599.00 | 7,477.00 | 7,571.00 | 7,571.00 | -0.92% | 1,130 |
| Mar 31, 2026 | 7,365.00 | 7,650.00 | 7,640.00 | 7,641.00 | 7,641.00 | 3.75% | 502 |
| Mar 30, 2026 | 7,500.00 | 7,420.00 | 7,299.00 | 7,365.00 | 7,365.00 | -1.80% | 670 |
| Mar 27, 2026 | 7,321.00 | 7,559.00 | 7,221.00 | 7,500.00 | 7,500.00 | 2.45% | 1,214 |
| Mar 26, 2026 | 7,372.00 | 7,480.00 | 7,293.00 | 7,321.00 | 7,321.00 | -0.69% | 1,248 |
| Mar 25, 2026 | 7,418.00 | 7,479.00 | 7,339.00 | 7,372.00 | 7,372.00 | -0.62% | 393 |
| Mar 24, 2026 | 7,488.00 | 7,448.00 | 7,409.00 | 7,418.00 | 7,418.00 | -0.93% | 248 |
| Mar 23, 2026 | 7,471.00 | 7,600.00 | 7,368.00 | 7,488.00 | 7,488.00 | 0.23% | 970 |
| Mar 20, 2026 | 7,423.00 | 7,599.00 | 7,369.00 | 7,471.00 | 7,471.00 | 0.65% | 339 |
| Mar 19, 2026 | 7,368.00 | 7,600.00 | 7,299.00 | 7,423.00 | 7,423.00 | 0.75% | 1,649 |
| Mar 18, 2026 | 7,376.00 | 7,499.00 | 7,261.00 | 7,368.00 | 7,368.00 | -0.11% | 600 |
| Mar 17, 2026 | 7,254.00 | 7,500.00 | 7,221.00 | 7,376.00 | 7,376.00 | 1.68% | 650 |
| Mar 16, 2026 | 7,138.00 | 7,440.00 | 7,138.00 | 7,254.00 | 7,254.00 | 1.63% | 2,120 |