Gad-Dairies (Marketing 1992) Ltd. (TLV:GAD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,390.00
+35.00 (2.58%)
At close: May 29, 2026
TLV:GAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,355.00 | 1,410.00 | 1,350.00 | 1,390.00 | 1,390.00 | 2.58% | 10,052 |
| May 28, 2026 | 1,410.00 | 1,410.00 | 1,327.00 | 1,355.00 | 1,355.00 | -3.76% | 35,021 |
| May 27, 2026 | 1,381.00 | 1,423.00 | 1,373.00 | 1,408.00 | 1,408.00 | 1.96% | 24,058 |
| May 26, 2026 | 1,487.00 | 1,479.00 | 1,370.00 | 1,381.00 | 1,381.00 | -7.13% | 35,928 |
| May 25, 2026 | 1,488.00 | 1,532.00 | 1,470.00 | 1,487.00 | 1,487.00 | -0.07% | 22,255 |
| May 20, 2026 | 1,450.00 | 1,598.00 | 1,450.00 | 1,488.00 | 1,488.00 | 2.62% | 80,448 |
| May 19, 2026 | 1,452.00 | 1,496.00 | 1,385.00 | 1,450.00 | 1,450.00 | -0.14% | 40,103 |
| May 18, 2026 | 1,483.00 | 1,501.00 | 1,440.00 | 1,452.00 | 1,452.00 | -2.09% | 13,928 |
| May 15, 2026 | 1,565.00 | 1,537.00 | 1,470.00 | 1,483.00 | 1,483.00 | -5.24% | 10,393 |
| May 14, 2026 | 1,644.00 | 1,626.00 | 1,548.00 | 1,565.00 | 1,565.00 | -4.81% | 17,582 |
| May 13, 2026 | 1,670.00 | 1,674.00 | 1,628.00 | 1,644.00 | 1,644.00 | -1.79% | 16,763 |
| May 12, 2026 | 1,700.00 | 1,700.00 | 1,660.00 | 1,674.00 | 1,674.00 | -1.36% | 5,962 |
| May 11, 2026 | 1,745.00 | 1,745.00 | 1,688.00 | 1,697.00 | 1,697.00 | 0.06% | 14,246 |
| May 8, 2026 | 1,729.00 | 1,729.00 | 1,678.00 | 1,696.00 | 1,696.00 | -1.91% | 14,629 |
| May 7, 2026 | 1,699.00 | 1,729.00 | 1,645.00 | 1,729.00 | 1,729.00 | 5.17% | 556,619 |
| May 6, 2026 | 1,655.00 | 1,769.00 | 1,550.00 | 1,644.00 | 1,644.00 | -0.66% | 22,817 |
| May 5, 2026 | 1,644.00 | 1,776.00 | 1,647.00 | 1,655.00 | 1,655.00 | 0.67% | 38,678 |
| May 4, 2026 | 1,617.00 | 1,777.00 | 1,617.00 | 1,644.00 | 1,644.00 | 1.67% | 80,098 |
| May 1, 2026 | 1,650.00 | 1,650.00 | 1,602.00 | 1,617.00 | 1,617.00 | 0.12% | 16,755 |
| Apr 30, 2026 | 1,560.00 | 1,635.00 | 1,560.00 | 1,615.00 | 1,615.00 | 4.19% | 47,351 |
| Apr 29, 2026 | 1,441.00 | 1,550.00 | 1,449.00 | 1,550.00 | 1,550.00 | 7.56% | 96,300 |
| Apr 28, 2026 | 1,421.00 | 1,457.00 | 1,421.00 | 1,441.00 | 1,441.00 | 1.41% | 15,963 |
| Apr 27, 2026 | 1,401.00 | 1,471.00 | 1,411.00 | 1,421.00 | 1,421.00 | 1.43% | 4,018 |
| 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 |