Gad-Dairies (Marketing 1992) Ltd. (TLV:GAD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,387.00
+37.00 (2.74%)
At close: Jul 31, 2026
TLV:GAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,350.00 | 1,400.00 | 1,350.00 | 1,387.00 | 1,387.00 | 2.74% | 4,324 |
| Jul 30, 2026 | 1,353.00 | 1,353.00 | 1,343.00 | 1,350.00 | 1,350.00 | -0.22% | 19,159 |
| Jul 29, 2026 | 1,345.00 | 1,354.00 | 1,345.00 | 1,353.00 | 1,353.00 | 0.59% | 7,440 |
| Jul 28, 2026 | 1,351.00 | 1,351.00 | 1,338.00 | 1,345.00 | 1,345.00 | -0.44% | 2,639 |
| Jul 27, 2026 | 1,351.00 | 1,367.00 | 1,317.00 | 1,351.00 | 1,351.00 | - | 4,786 |
| Jul 24, 2026 | 1,369.00 | 1,366.00 | 1,322.00 | 1,351.00 | 1,351.00 | -1.31% | 722 |
| Jul 22, 2026 | 1,352.00 | 1,400.00 | 1,343.00 | 1,369.00 | 1,369.00 | 1.26% | 50,374 |
| Jul 21, 2026 | 1,318.00 | 1,399.00 | 1,318.00 | 1,352.00 | 1,352.00 | 2.58% | 6,510 |
| Jul 20, 2026 | 1,320.00 | 1,333.00 | 1,297.00 | 1,318.00 | 1,318.00 | -0.15% | 10,024 |
| Jul 17, 2026 | 1,320.00 | 1,322.00 | 1,280.00 | 1,320.00 | 1,320.00 | - | 28,971 |
| Jul 16, 2026 | 1,352.00 | 1,352.00 | 1,287.00 | 1,320.00 | 1,320.00 | -2.37% | 222,949 |
| Jul 15, 2026 | 1,365.00 | 1,367.00 | 1,349.00 | 1,352.00 | 1,352.00 | -0.95% | 9,809 |
| Jul 14, 2026 | 1,343.00 | 1,375.00 | 1,340.00 | 1,365.00 | 1,365.00 | 1.64% | 18,756 |
| Jul 13, 2026 | 1,369.00 | 1,349.00 | 1,335.00 | 1,343.00 | 1,343.00 | -1.90% | 2,427 |
| Jul 10, 2026 | 1,388.00 | 1,388.00 | 1,358.00 | 1,369.00 | 1,369.00 | -1.37% | 4,664 |
| Jul 9, 2026 | 1,360.00 | 1,394.00 | 1,360.00 | 1,388.00 | 1,388.00 | 2.06% | 711 |
| Jul 8, 2026 | 1,370.00 | 1,377.00 | 1,339.00 | 1,360.00 | 1,360.00 | -0.73% | 24,541 |
| Jul 7, 2026 | 1,380.00 | 1,385.00 | 1,358.00 | 1,370.00 | 1,370.00 | -0.72% | 36,753 |
| Jul 6, 2026 | 1,420.00 | 1,420.00 | 1,363.00 | 1,380.00 | 1,380.00 | -2.82% | 25,524 |
| Jul 3, 2026 | 1,384.00 | 1,434.00 | 1,384.00 | 1,420.00 | 1,420.00 | 2.60% | 8,435 |
| Jul 2, 2026 | 1,297.00 | 1,414.00 | 1,297.00 | 1,384.00 | 1,384.00 | 6.71% | 50,503 |
| Jul 1, 2026 | 1,294.00 | 1,310.00 | 1,293.00 | 1,297.00 | 1,297.00 | 0.23% | 19,329 |
| Jun 30, 2026 | 1,284.00 | 1,294.00 | 1,267.00 | 1,294.00 | 1,294.00 | 0.78% | 36,446 |
| Jun 29, 2026 | 1,260.00 | 1,327.00 | 1,245.00 | 1,284.00 | 1,284.00 | 1.99% | 473,682 |
| Jun 26, 2026 | 1,304.00 | 1,291.00 | 1,250.00 | 1,259.00 | 1,259.00 | -3.45% | 9,346 |
| Jun 25, 2026 | 1,324.00 | 1,388.00 | 1,289.00 | 1,304.00 | 1,304.00 | -1.51% | 12,767 |
| Jun 24, 2026 | 1,356.00 | 1,358.00 | 1,309.00 | 1,324.00 | 1,324.00 | -2.36% | 165,929 |
| Jun 23, 2026 | 1,420.00 | 1,413.00 | 1,325.00 | 1,356.00 | 1,356.00 | -4.51% | 17,216 |
| Jun 22, 2026 | 1,494.00 | 1,535.00 | 1,389.00 | 1,420.00 | 1,420.00 | -4.95% | 25,025 |
| Jun 19, 2026 | 1,461.00 | 1,530.00 | 1,461.00 | 1,494.00 | 1,494.00 | 2.26% | 3,629 |
| Jun 18, 2026 | 1,446.00 | 1,477.00 | 1,446.00 | 1,461.00 | 1,461.00 | 1.04% | 6,486 |
| Jun 17, 2026 | 1,470.00 | 1,482.00 | 1,444.00 | 1,446.00 | 1,446.00 | -1.63% | 52,758 |
| Jun 16, 2026 | 1,518.00 | 1,493.00 | 1,390.00 | 1,470.00 | 1,470.00 | -3.16% | 5,377 |
| Jun 15, 2026 | 1,517.00 | 1,595.00 | 1,486.00 | 1,518.00 | 1,518.00 | 0.07% | 60,423 |
| Jun 12, 2026 | 1,499.00 | 1,535.00 | 1,495.00 | 1,517.00 | 1,517.00 | 1.20% | 35,405 |
| Jun 11, 2026 | 1,475.00 | 1,526.00 | 1,448.00 | 1,499.00 | 1,499.00 | 1.63% | 55,299 |
| Jun 10, 2026 | 1,534.00 | 1,522.00 | 1,401.00 | 1,475.00 | 1,475.00 | -3.85% | 25,995 |
| Jun 9, 2026 | 1,501.00 | 1,561.00 | 1,483.00 | 1,534.00 | 1,534.00 | 2.20% | 10,981 |
| Jun 8, 2026 | 1,485.00 | 1,539.00 | 1,446.00 | 1,501.00 | 1,501.00 | 1.08% | 13,023 |
| Jun 5, 2026 | 1,491.00 | 1,485.00 | 1,457.00 | 1,485.00 | 1,485.00 | -0.40% | 16,538 |
| Jun 4, 2026 | 1,404.00 | 1,500.00 | 1,398.00 | 1,491.00 | 1,491.00 | 6.20% | 29,341 |
| Jun 3, 2026 | 1,399.00 | 1,421.00 | 1,382.00 | 1,404.00 | 1,404.00 | 0.36% | 7,938 |
| Jun 2, 2026 | 1,350.00 | 1,426.00 | 1,350.00 | 1,399.00 | 1,399.00 | 3.63% | 48,221 |
| Jun 1, 2026 | 1,390.00 | 1,390.00 | 1,342.00 | 1,350.00 | 1,350.00 | -2.88% | 12,492 |
| 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 |