Gad-Dairies (Marketing 1992) Ltd. (TLV:GAD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,354.00
+7.00 (0.52%)
Sep 10, 2026, 5:24 PM IDT
TLV:GAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1,399.00 | 1,399.00 | 1,330.00 | 1,347.00 | 1,347.00 | -3.72% | 21,404 |
| Sep 9, 2026 | 1,416.00 | 1,416.00 | 1,369.00 | 1,399.00 | 1,399.00 | -1.20% | 7,746 |
| Sep 8, 2026 | 1,452.00 | 1,430.00 | 1,390.00 | 1,416.00 | 1,416.00 | -2.48% | 10,485 |
| Sep 7, 2026 | 1,472.00 | 1,499.00 | 1,417.00 | 1,452.00 | 1,452.00 | -1.36% | 76,297 |
| Sep 4, 2026 | 1,474.00 | 1,474.00 | 1,437.00 | 1,472.00 | 1,472.00 | -0.14% | 107,455 |
| Sep 3, 2026 | 1,484.00 | 1,500.00 | 1,460.00 | 1,474.00 | 1,474.00 | -0.67% | 20,836 |
| Sep 2, 2026 | 1,397.00 | 1,500.00 | 1,373.00 | 1,484.00 | 1,484.00 | 6.23% | 51,631 |
| Sep 1, 2026 | 1,408.00 | 1,450.00 | 1,405.00 | 1,428.00 | 1,396.99 | 1.42% | 54,014 |
| Aug 31, 2026 | 1,433.00 | 1,433.00 | 1,392.00 | 1,408.00 | 1,377.43 | -1.81% | 29,633 |
| Aug 28, 2026 | 1,392.00 | 1,450.00 | 1,392.00 | 1,434.00 | 1,402.86 | 3.02% | 72,168 |
| Aug 27, 2026 | 1,371.00 | 1,401.00 | 1,356.00 | 1,392.00 | 1,361.77 | 1.61% | 10,600 |
| Aug 26, 2026 | 1,356.00 | 1,400.00 | 1,356.00 | 1,370.00 | 1,340.25 | 2.78% | 195,818 |
| Aug 25, 2026 | 1,333.00 | 1,338.00 | 1,333.00 | 1,333.00 | 1,304.06 | - | 1,186 |
| Aug 24, 2026 | 1,330.00 | 1,357.00 | 1,318.00 | 1,333.00 | 1,304.06 | 0.23% | 11,189 |
| Aug 21, 2026 | 1,330.00 | 1,341.00 | 1,325.00 | 1,330.00 | 1,301.12 | - | 2,261 |
| Aug 20, 2026 | 1,340.00 | 1,340.00 | 1,322.00 | 1,330.00 | 1,301.12 | -0.75% | 4,758 |
| Aug 19, 2026 | 1,341.00 | 1,346.00 | 1,328.00 | 1,340.00 | 1,310.90 | -0.07% | 1,782 |
| Aug 18, 2026 | 1,350.00 | 1,350.00 | 1,339.00 | 1,341.00 | 1,311.88 | -0.67% | 9,870 |
| Aug 17, 2026 | 1,347.00 | 1,355.00 | 1,343.00 | 1,350.00 | 1,320.69 | 0.22% | 7,188 |
| Aug 14, 2026 | 1,351.00 | 1,355.00 | 1,310.00 | 1,347.00 | 1,317.75 | -0.30% | 1,756 |
| Aug 13, 2026 | 1,352.00 | 1,359.00 | 1,336.00 | 1,351.00 | 1,321.66 | -0.07% | 2,718 |
| Aug 12, 2026 | 1,368.00 | 1,368.00 | 1,345.00 | 1,352.00 | 1,322.64 | -1.17% | 8,999 |
| Aug 11, 2026 | 1,399.00 | 1,380.00 | 1,361.00 | 1,368.00 | 1,338.30 | -2.22% | 2,878 |
| Aug 10, 2026 | 1,439.00 | 1,421.00 | 1,366.00 | 1,399.00 | 1,368.62 | -2.78% | 14,296 |
| Aug 7, 2026 | 1,454.00 | 1,446.00 | 1,424.00 | 1,439.00 | 1,407.75 | -1.03% | 8,821 |
| Aug 6, 2026 | 1,396.00 | 1,454.00 | 1,400.00 | 1,454.00 | 1,422.43 | 4.15% | 82,084 |
| Aug 5, 2026 | 1,379.00 | 1,408.00 | 1,379.00 | 1,396.00 | 1,365.69 | 1.23% | 8,619 |
| Aug 4, 2026 | 1,385.00 | 1,390.00 | 1,372.00 | 1,379.00 | 1,349.06 | -0.43% | 5,698 |
| Aug 3, 2026 | 1,387.00 | 1,401.00 | 1,370.00 | 1,385.00 | 1,354.93 | -0.14% | 4,457 |
| Jul 31, 2026 | 1,350.00 | 1,400.00 | 1,350.00 | 1,387.00 | 1,356.88 | 2.74% | 4,324 |
| Jul 30, 2026 | 1,353.00 | 1,353.00 | 1,343.00 | 1,350.00 | 1,320.69 | -0.22% | 19,159 |
| Jul 29, 2026 | 1,345.00 | 1,354.00 | 1,345.00 | 1,353.00 | 1,323.62 | 0.59% | 7,440 |
| Jul 28, 2026 | 1,351.00 | 1,351.00 | 1,338.00 | 1,345.00 | 1,315.80 | -0.44% | 2,639 |
| Jul 27, 2026 | 1,351.00 | 1,367.00 | 1,317.00 | 1,351.00 | 1,321.66 | - | 4,786 |
| Jul 24, 2026 | 1,369.00 | 1,366.00 | 1,322.00 | 1,351.00 | 1,321.66 | -1.31% | 722 |
| Jul 22, 2026 | 1,352.00 | 1,400.00 | 1,343.00 | 1,369.00 | 1,339.27 | 1.26% | 50,374 |
| Jul 21, 2026 | 1,318.00 | 1,399.00 | 1,318.00 | 1,352.00 | 1,322.64 | 2.58% | 6,510 |
| Jul 20, 2026 | 1,320.00 | 1,333.00 | 1,297.00 | 1,318.00 | 1,289.38 | -0.15% | 10,024 |
| Jul 17, 2026 | 1,320.00 | 1,322.00 | 1,280.00 | 1,320.00 | 1,291.34 | - | 28,971 |
| Jul 16, 2026 | 1,352.00 | 1,352.00 | 1,287.00 | 1,320.00 | 1,291.34 | -2.37% | 222,949 |
| Jul 15, 2026 | 1,365.00 | 1,367.00 | 1,349.00 | 1,352.00 | 1,322.64 | -0.95% | 9,809 |
| Jul 14, 2026 | 1,343.00 | 1,375.00 | 1,340.00 | 1,365.00 | 1,335.36 | 1.64% | 18,756 |
| Jul 13, 2026 | 1,369.00 | 1,349.00 | 1,335.00 | 1,343.00 | 1,313.84 | -1.90% | 2,427 |
| Jul 10, 2026 | 1,388.00 | 1,388.00 | 1,358.00 | 1,369.00 | 1,339.27 | -1.37% | 4,664 |
| Jul 9, 2026 | 1,360.00 | 1,394.00 | 1,360.00 | 1,388.00 | 1,357.86 | 2.06% | 711 |
| Jul 8, 2026 | 1,370.00 | 1,377.00 | 1,339.00 | 1,360.00 | 1,330.47 | -0.73% | 24,541 |
| Jul 7, 2026 | 1,380.00 | 1,385.00 | 1,358.00 | 1,370.00 | 1,340.25 | -0.72% | 36,753 |
| Jul 6, 2026 | 1,420.00 | 1,420.00 | 1,363.00 | 1,380.00 | 1,350.04 | -2.82% | 25,524 |
| Jul 3, 2026 | 1,384.00 | 1,434.00 | 1,384.00 | 1,420.00 | 1,389.17 | 2.60% | 8,435 |
| Jul 2, 2026 | 1,297.00 | 1,414.00 | 1,297.00 | 1,384.00 | 1,353.95 | 6.71% | 50,503 |