Gad-Dairies (Marketing 1992) Ltd. (TLV:GAD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,340.00
+30.00 (2.29%)
At close: Apr 3, 2026
TLV:GAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,310.00 | 1,348.00 | 1,310.00 | 1,340.00 | 1,340.00 | 2.29% | 8,763 |
| Mar 31, 2026 | 1,299.00 | 1,313.00 | 1,306.00 | 1,310.00 | 1,310.00 | 0.85% | 13,452 |
| Mar 30, 2026 | 1,320.00 | 1,320.00 | 1,273.00 | 1,299.00 | 1,299.00 | -2.40% | 11,872 |
| Mar 27, 2026 | 1,280.00 | 1,350.00 | 1,280.00 | 1,331.00 | 1,331.00 | 3.98% | 7,325 |
| Mar 26, 2026 | 1,306.00 | 1,299.00 | 1,271.00 | 1,280.00 | 1,280.00 | -1.99% | 3,583 |
| Mar 25, 2026 | 1,340.00 | 1,316.00 | 1,281.00 | 1,306.00 | 1,306.00 | -2.54% | 5,232 |
| Mar 24, 2026 | 1,389.00 | 1,372.00 | 1,275.00 | 1,340.00 | 1,340.00 | -3.53% | 10,790 |
| Mar 23, 2026 | 1,413.00 | 1,414.00 | 1,375.00 | 1,389.00 | 1,389.00 | -1.70% | 6,026 |
| Mar 20, 2026 | 1,420.00 | 1,441.00 | 1,413.00 | 1,413.00 | 1,413.00 | -0.49% | 4,240 |
| Mar 19, 2026 | 1,429.00 | 1,429.00 | 1,413.00 | 1,420.00 | 1,420.00 | 0.14% | 11,996 |
| Mar 18, 2026 | 1,337.00 | 1,429.00 | 1,330.00 | 1,418.00 | 1,418.00 | 6.06% | 25,043 |
| Mar 17, 2026 | 1,331.00 | 1,408.00 | 1,327.00 | 1,337.00 | 1,337.00 | 0.45% | 4,573 |
| Mar 16, 2026 | 1,331.00 | 1,387.00 | 1,326.00 | 1,331.00 | 1,331.00 | - | 485,450 |
| Mar 13, 2026 | 1,356.00 | 1,356.00 | 1,328.00 | 1,331.00 | 1,331.00 | -1.84% | 2,996 |
| Mar 12, 2026 | 1,368.00 | 1,394.00 | 1,350.00 | 1,356.00 | 1,356.00 | -0.88% | 3,414 |
| Mar 11, 2026 | 1,364.00 | 1,400.00 | 1,299.00 | 1,368.00 | 1,368.00 | 0.29% | 25,774 |
| Mar 10, 2026 | 1,356.00 | 1,399.00 | 1,357.00 | 1,364.00 | 1,364.00 | 0.59% | 1,436 |
| Mar 9, 2026 | 1,330.00 | 1,378.00 | 1,330.00 | 1,356.00 | 1,356.00 | -1.38% | 34,075 |
| Mar 6, 2026 | 1,370.00 | 1,398.00 | 1,365.00 | 1,375.00 | 1,375.00 | 0.36% | 5,836 |
| Mar 5, 2026 | 1,378.00 | 1,400.00 | 1,349.00 | 1,370.00 | 1,370.00 | -0.58% | 32,266 |
| Mar 4, 2026 | 1,427.00 | 1,427.00 | 1,370.00 | 1,378.00 | 1,378.00 | -3.43% | 62,381 |
| Mar 2, 2026 | 1,460.00 | 1,486.00 | 1,388.00 | 1,427.00 | 1,427.00 | -2.26% | 18,964 |
| Feb 27, 2026 | 1,418.00 | 1,480.00 | 1,418.00 | 1,460.00 | 1,460.00 | 2.96% | 122,094 |
| Feb 26, 2026 | 1,389.00 | 1,419.00 | 1,379.00 | 1,418.00 | 1,418.00 | 2.09% | 96,534 |
| Feb 25, 2026 | 1,337.00 | 1,433.00 | 1,332.00 | 1,389.00 | 1,389.00 | 4.28% | 61,755 |
| Feb 24, 2026 | 1,300.00 | 1,333.00 | 1,289.00 | 1,332.00 | 1,332.00 | 2.46% | 40,534 |
| Feb 23, 2026 | 1,260.00 | 1,325.00 | 1,256.00 | 1,300.00 | 1,300.00 | 3.17% | 58,177 |
| Feb 20, 2026 | 1,198.00 | 1,271.00 | 1,220.00 | 1,260.00 | 1,260.00 | 5.18% | 18,743 |
| Feb 19, 2026 | 1,211.00 | 1,210.00 | 1,179.00 | 1,198.00 | 1,198.00 | -1.07% | 16,409 |
| Feb 18, 2026 | 1,230.00 | 1,268.00 | 1,201.00 | 1,211.00 | 1,211.00 | -1.54% | 21,615 |
| Feb 17, 2026 | 1,180.00 | 1,251.00 | 1,180.00 | 1,230.00 | 1,230.00 | 4.24% | 25,859 |
| Feb 16, 2026 | 1,118.00 | 1,191.00 | 1,118.00 | 1,180.00 | 1,180.00 | 5.55% | 22,497 |
| Feb 13, 2026 | 1,158.00 | 1,151.00 | 1,111.00 | 1,118.00 | 1,118.00 | -3.45% | 4,372 |
| Feb 12, 2026 | 1,175.00 | 1,175.00 | 1,134.00 | 1,158.00 | 1,158.00 | -1.45% | 20,799 |
| Feb 11, 2026 | 1,138.00 | 1,184.00 | 1,155.00 | 1,175.00 | 1,175.00 | 3.25% | 37,867 |
| Feb 10, 2026 | 1,117.00 | 1,150.00 | 1,118.00 | 1,138.00 | 1,138.00 | 1.88% | 3,661 |
| Feb 9, 2026 | 1,113.00 | 1,140.00 | 1,111.00 | 1,117.00 | 1,117.00 | 0.36% | 47,834 |
| Feb 6, 2026 | 1,115.00 | 1,120.00 | 1,106.00 | 1,113.00 | 1,113.00 | -0.18% | 1,505 |
| Feb 5, 2026 | 1,124.00 | 1,124.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.80% | 13,102 |
| Feb 4, 2026 | 1,106.00 | 1,138.00 | 1,106.00 | 1,124.00 | 1,124.00 | 1.63% | 2,839 |
| Feb 3, 2026 | 1,087.00 | 1,120.00 | 1,092.00 | 1,106.00 | 1,106.00 | 1.75% | 17,551 |
| Feb 2, 2026 | 1,081.00 | 1,125.00 | 1,061.00 | 1,087.00 | 1,087.00 | 0.56% | 47,722 |
| Jan 30, 2026 | 1,113.00 | 1,102.00 | 1,067.00 | 1,081.00 | 1,081.00 | -2.88% | 5,897 |
| Jan 29, 2026 | 1,125.00 | 1,126.00 | 1,093.00 | 1,113.00 | 1,113.00 | -1.07% | 141,915 |
| Jan 28, 2026 | 1,135.00 | 1,145.00 | 1,099.00 | 1,125.00 | 1,125.00 | -0.88% | 203,723 |
| Jan 27, 2026 | 1,127.00 | 1,180.00 | 1,119.00 | 1,135.00 | 1,135.00 | 0.71% | 31,659 |
| Jan 26, 2026 | 1,151.00 | 1,145.00 | 1,111.00 | 1,127.00 | 1,127.00 | -2.09% | 55,788 |
| Jan 23, 2026 | 1,173.00 | 1,173.00 | 1,142.00 | 1,151.00 | 1,151.00 | -1.88% | 2,773 |
| Jan 22, 2026 | 1,141.00 | 1,175.00 | 1,141.00 | 1,173.00 | 1,173.00 | 2.80% | 31,673 |
| Jan 21, 2026 | 1,142.00 | 1,165.00 | 1,122.00 | 1,141.00 | 1,141.00 | -0.09% | 37,698 |