Gad-Dairies (Marketing 1992) Ltd. (TLV:GAD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,293.00
+1.00 (0.08%)
Oct 23, 2026, 1:44 PM IDT
TLV:GAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,292.00 | 1,307.00 | 1,280.00 | 1,293.00 | 1,293.00 | 0.08% | 197,379 |
| Oct 22, 2026 | 1,330.00 | 1,330.00 | 1,264.00 | 1,292.00 | 1,292.00 | -2.86% | 5,859 |
| Oct 21, 2026 | 1,312.00 | 1,340.00 | 1,291.00 | 1,330.00 | 1,330.00 | 1.37% | 15,635 |
| Oct 20, 2026 | 1,326.00 | 1,339.00 | 1,294.00 | 1,312.00 | 1,312.00 | -1.06% | 42,661 |
| Oct 19, 2026 | 1,345.00 | 1,345.00 | 1,323.00 | 1,326.00 | 1,326.00 | -0.15% | 2,589 |
| Oct 16, 2026 | 1,337.00 | 1,345.00 | 1,321.00 | 1,328.00 | 1,328.00 | -0.67% | 6,069 |
| Oct 15, 2026 | 1,350.00 | 1,350.00 | 1,329.00 | 1,337.00 | 1,337.00 | -0.59% | 8,329 |
| Oct 14, 2026 | 1,344.00 | 1,350.00 | 1,322.00 | 1,345.00 | 1,345.00 | 0.07% | 7,044 |
| Oct 13, 2026 | 1,318.00 | 1,350.00 | 1,317.00 | 1,344.00 | 1,344.00 | 1.97% | 22,488 |
| Oct 12, 2026 | 1,322.00 | 1,349.00 | 1,285.00 | 1,318.00 | 1,318.00 | -0.30% | 13,457 |
| Oct 9, 2026 | 1,290.00 | 1,333.00 | 1,290.00 | 1,322.00 | 1,322.00 | 2.48% | 128,394 |
| Oct 8, 2026 | 1,309.00 | 1,313.00 | 1,270.00 | 1,290.00 | 1,290.00 | -1.45% | 12,903 |
| Oct 7, 2026 | 1,307.00 | 1,311.00 | 1,298.00 | 1,309.00 | 1,309.00 | 0.15% | 49,874 |
| Oct 6, 2026 | 1,297.00 | 1,310.00 | 1,285.00 | 1,307.00 | 1,307.00 | 0.77% | 40,673 |
| Oct 5, 2026 | 1,260.00 | 1,305.00 | 1,255.00 | 1,297.00 | 1,297.00 | 2.94% | 60,564 |
| Oct 1, 2026 | 1,268.00 | 1,269.00 | 1,250.00 | 1,260.00 | 1,260.00 | -0.63% | 11,421 |
| Sep 30, 2026 | 1,281.00 | 1,289.00 | 1,251.00 | 1,268.00 | 1,268.00 | -1.01% | 2,685 |
| Sep 29, 2026 | 1,288.00 | 1,294.00 | 1,262.00 | 1,281.00 | 1,281.00 | -0.54% | 16,314 |
| Sep 28, 2026 | 1,297.00 | 1,300.00 | 1,278.00 | 1,288.00 | 1,288.00 | -0.69% | 30,449 |
| Sep 24, 2026 | 1,274.00 | 1,313.00 | 1,271.00 | 1,297.00 | 1,297.00 | 1.81% | 9,083 |
| Sep 23, 2026 | 1,275.00 | 1,288.00 | 1,265.00 | 1,274.00 | 1,274.00 | -0.08% | 100,210 |
| Sep 22, 2026 | 1,254.00 | 1,292.00 | 1,220.00 | 1,275.00 | 1,275.00 | 1.67% | 45,030 |
| Sep 17, 2026 | 1,266.00 | 1,282.00 | 1,239.00 | 1,254.00 | 1,254.00 | -1.65% | 41,982 |
| Sep 16, 2026 | 1,260.00 | 1,300.00 | 1,260.00 | 1,275.00 | 1,275.00 | -2.00% | 41,145 |
| Sep 15, 2026 | 1,307.00 | 1,307.00 | 1,300.00 | 1,301.00 | 1,301.00 | -0.46% | 2,560 |
| Sep 14, 2026 | 1,347.00 | 1,329.00 | 1,306.00 | 1,307.00 | 1,307.00 | -2.97% | 14,902 |
| 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 | 1,361.78 | 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 | 1,321.67 | -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 |