Gad-Dairies (Marketing 1992) Ltd. (TLV:GAD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,081.00
-32.00 (-2.88%)
At close: Jan 30, 2026
TLV:GAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 1,140.00 | 1,145.00 | 1,107.00 | 1,142.00 | 1,142.00 | 0.18% | 23,385 |
| Jan 19, 2026 | 1,181.00 | 1,182.00 | 1,127.00 | 1,140.00 | 1,140.00 | -3.47% | 33,778 |
| Jan 16, 2026 | 1,218.00 | 1,217.00 | 1,168.00 | 1,181.00 | 1,181.00 | -3.04% | 14,572 |
| Jan 15, 2026 | 1,248.00 | 1,275.00 | 1,200.00 | 1,218.00 | 1,218.00 | -2.40% | 47,428 |
| Jan 14, 2026 | 1,300.00 | 1,300.00 | 1,240.00 | 1,248.00 | 1,248.00 | -0.08% | 3,508 |
| Jan 13, 2026 | 1,248.00 | 1,256.00 | 1,239.00 | 1,249.00 | 1,249.00 | 0.08% | 1,140 |
| Jan 12, 2026 | 1,258.00 | 1,255.00 | 1,236.00 | 1,248.00 | 1,248.00 | -0.79% | 3,870 |
| Jan 9, 2026 | 1,252.00 | 1,260.00 | 1,252.00 | 1,258.00 | 1,258.00 | 0.48% | 3,540 |
| Jan 8, 2026 | 1,272.00 | 1,269.00 | 1,246.00 | 1,252.00 | 1,252.00 | -1.57% | 11,279 |
| Jan 7, 2026 | 1,276.00 | 1,276.00 | 1,265.00 | 1,272.00 | 1,272.00 | -0.31% | 1,367 |
| Jan 6, 2026 | 1,277.00 | 1,296.00 | 1,268.00 | 1,276.00 | 1,276.00 | -0.08% | 26,752 |
| Jan 5, 2026 | 1,225.00 | 1,280.00 | 1,245.00 | 1,277.00 | 1,277.00 | 4.24% | 23,444 |
| Jan 1, 2026 | 1,208.00 | 1,241.00 | 1,196.00 | 1,225.00 | 1,225.00 | 1.32% | 12,231 |
| Dec 31, 2025 | 1,241.00 | 1,279.00 | 1,204.00 | 1,209.00 | 1,209.00 | -2.58% | 103,716 |
| Dec 30, 2025 | 1,239.00 | 1,251.00 | 1,217.00 | 1,241.00 | 1,241.00 | 0.16% | 168,837 |
| Dec 29, 2025 | 1,216.00 | 1,244.00 | 1,206.00 | 1,239.00 | 1,239.00 | 1.89% | 79,899 |
| Dec 28, 2025 | 1,229.00 | 1,229.00 | 1,213.00 | 1,216.00 | 1,216.00 | -1.06% | 515,263 |
| Dec 25, 2025 | 1,201.00 | 1,232.00 | 1,201.00 | 1,229.00 | 1,229.00 | 2.33% | 208,808 |
| Dec 24, 2025 | 1,222.00 | 1,220.00 | 1,195.00 | 1,201.00 | 1,201.00 | -1.72% | 66,276 |
| Dec 23, 2025 | 1,226.00 | 1,232.00 | 1,105.00 | 1,222.00 | 1,222.00 | -0.33% | 36,794 |
| Dec 22, 2025 | 1,225.00 | 1,230.00 | 1,215.00 | 1,226.00 | 1,226.00 | 0.08% | 27,969 |
| Dec 21, 2025 | 1,231.00 | 1,239.00 | 1,212.00 | 1,225.00 | 1,225.00 | -0.49% | 5,464 |
| Dec 18, 2025 | 1,218.00 | 1,238.00 | 1,212.00 | 1,231.00 | 1,231.00 | 1.23% | 65,419 |
| Dec 17, 2025 | 1,217.00 | 1,239.00 | 1,198.00 | 1,216.00 | 1,216.00 | -0.08% | 11,592 |
| Dec 16, 2025 | 1,249.00 | 1,249.00 | 1,210.00 | 1,217.00 | 1,217.00 | 0.91% | 9,451 |
| Dec 15, 2025 | 1,178.00 | 1,222.00 | 1,178.00 | 1,206.00 | 1,206.00 | 2.38% | 44,061 |
| Dec 14, 2025 | 1,200.00 | 1,200.00 | 1,131.00 | 1,178.00 | 1,178.00 | -1.83% | 66,501 |
| Dec 11, 2025 | 1,201.00 | 1,204.00 | 1,199.00 | 1,200.00 | 1,200.00 | -0.08% | 39,526 |
| Dec 10, 2025 | 1,212.00 | 1,212.00 | 1,200.00 | 1,201.00 | 1,201.00 | -0.91% | 55,174 |
| Dec 9, 2025 | 1,206.00 | 1,221.00 | 1,205.00 | 1,212.00 | 1,212.00 | 0.50% | 128,496 |
| Dec 8, 2025 | 1,190.00 | 1,207.00 | 1,199.00 | 1,206.00 | 1,206.00 | 1.34% | 71,675 |
| Dec 7, 2025 | 1,206.00 | 1,210.00 | 1,188.00 | 1,190.00 | 1,190.00 | -1.33% | 16,583 |
| Dec 4, 2025 | 1,219.00 | 1,222.00 | 1,200.00 | 1,206.00 | 1,206.00 | -2.35% | 24,017 |
| Dec 3, 2025 | 1,247.00 | 1,256.00 | 1,210.00 | 1,235.00 | 1,219.50 | -0.96% | 532,677 |
| Dec 2, 2025 | 1,260.00 | 1,260.00 | 1,233.00 | 1,247.00 | 1,231.35 | -1.03% | 153,587 |
| Dec 1, 2025 | 1,284.00 | 1,284.00 | 1,243.00 | 1,260.00 | 1,244.18 | -0.40% | 51,486 |
| Nov 30, 2025 | 1,265.00 | 1,288.00 | 1,254.00 | 1,265.00 | 1,249.12 | 0.96% | 14,622 |
| Nov 27, 2025 | 1,250.00 | 1,255.00 | 1,211.00 | 1,253.00 | 1,237.27 | 2.20% | 91,698 |
| Nov 26, 2025 | 1,260.00 | 1,260.00 | 1,225.00 | 1,226.00 | 1,210.61 | -1.13% | 9,427 |
| Nov 25, 2025 | 1,240.00 | 1,247.00 | 1,232.00 | 1,240.00 | 1,224.43 | - | 7,097 |
| Nov 24, 2025 | 1,220.00 | 1,240.00 | 1,212.00 | 1,240.00 | 1,224.43 | 1.64% | 53,601 |
| Nov 23, 2025 | 1,218.00 | 1,225.00 | 1,201.00 | 1,220.00 | 1,204.68 | 0.16% | 97,670 |