Gabay Group (TLV:GABY)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,280.00
-66.00 (-1.52%)
Sep 30, 2026, 2:24 PM IDT
Gabay Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |