Gad-Dairies (Marketing 1992) Ltd. (TLV:GAD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,388.00
-10.00 (-0.72%)
At close: Apr 23, 2026
TLV:GAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,388.00 | 1,414.00 | 1,370.00 | 1,401.00 | 1,401.00 | 0.94% | 86,552 |
| Apr 23, 2026 | 1,398.00 | 1,398.00 | 1,357.00 | 1,388.00 | 1,388.00 | -0.72% | 9,542 |
| Apr 20, 2026 | 1,422.00 | 1,487.00 | 1,384.00 | 1,398.00 | 1,398.00 | -1.69% | 25,858 |
| Apr 17, 2026 | 1,368.00 | 1,444.00 | 1,379.00 | 1,422.00 | 1,422.00 | 3.95% | 5,540 |
| Apr 16, 2026 | 1,365.00 | 1,369.00 | 1,365.00 | 1,368.00 | 1,368.00 | 0.22% | 4,032 |
| Apr 15, 2026 | 1,369.00 | 1,366.00 | 1,363.00 | 1,365.00 | 1,365.00 | -0.29% | 6,282 |
| Apr 14, 2026 | 1,404.00 | 1,370.00 | 1,368.00 | 1,369.00 | 1,369.00 | -2.49% | 12,488 |
| Apr 13, 2026 | 1,419.00 | 1,411.00 | 1,376.00 | 1,404.00 | 1,404.00 | -1.06% | 14,431 |
| Apr 10, 2026 | 1,402.00 | 1,491.00 | 1,404.00 | 1,419.00 | 1,419.00 | 1.21% | 25,115 |
| Apr 9, 2026 | 1,354.00 | 1,417.00 | 1,373.00 | 1,402.00 | 1,402.00 | 3.55% | 12,696 |
| Apr 6, 2026 | 1,340.00 | 1,368.00 | 1,350.00 | 1,354.00 | 1,354.00 | 1.04% | 3,910 |
| 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 |