Gaon Group Ltd. (TLV:GAGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 714.90
-1.20 (-0.17%)
Sep 11, 2025, 5:24 PM IDT
Gaon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 694.00 | 721.90 | 694.00 | 712.10 | 712.10 | -0.56% | 16,838 |
| Sep 10, 2025 | 709.10 | 719.60 | 709.10 | 716.10 | 716.10 | 0.99% | 6,973 |
| Sep 9, 2025 | 715.00 | 715.00 | 680.00 | 709.10 | 709.10 | -0.83% | 79,645 |
| Sep 8, 2025 | 715.50 | 715.50 | 715.00 | 715.00 | 715.00 | -0.07% | 790 |
| Sep 7, 2025 | 709.60 | 722.90 | 709.60 | 715.50 | 715.50 | 0.83% | 1,090 |
| Sep 4, 2025 | 713.30 | 715.00 | 704.40 | 709.60 | 709.60 | -0.52% | 28,365 |
| Sep 3, 2025 | 724.80 | 724.80 | 710.00 | 713.30 | 713.30 | -1.59% | 28,415 |
| Sep 2, 2025 | 725.50 | 725.50 | 697.10 | 724.80 | 724.80 | -0.10% | 9,577 |
| Sep 1, 2025 | 726.70 | 728.90 | 713.00 | 725.50 | 725.50 | -0.17% | 4,233 |
| Aug 31, 2025 | 724.20 | 729.00 | 721.00 | 726.70 | 726.70 | 0.35% | 4,913 |
| Aug 28, 2025 | 729.00 | 729.00 | 720.00 | 724.20 | 724.20 | 0.21% | 14,747 |
| Aug 27, 2025 | 719.70 | 732.90 | 719.70 | 722.70 | 722.70 | 0.42% | 19,565 |
| Aug 26, 2025 | 720.60 | 730.00 | 716.00 | 719.70 | 719.70 | -0.12% | 11,763 |
| Aug 25, 2025 | 712.40 | 720.60 | 711.70 | 720.60 | 720.60 | 1.15% | 19,071 |
| Aug 24, 2025 | 689.50 | 719.50 | 689.50 | 712.40 | 712.40 | 3.32% | 33,258 |
| Aug 21, 2025 | 690.00 | 700.00 | 679.70 | 689.50 | 689.50 | 1.44% | 87,904 |
| Aug 20, 2025 | 688.50 | 693.90 | 663.00 | 679.70 | 679.70 | -1.28% | 63,696 |
| Aug 19, 2025 | 688.90 | 695.00 | 685.00 | 688.50 | 688.50 | -0.06% | 12,484 |
| Aug 18, 2025 | 697.30 | 697.30 | 687.00 | 688.90 | 688.90 | -1.20% | 21,615 |
| Aug 17, 2025 | 699.60 | 703.00 | 675.10 | 697.30 | 697.30 | -0.33% | 16,840 |
| Aug 14, 2025 | 681.70 | 703.00 | 681.70 | 699.60 | 699.60 | 2.63% | 86,951 |
| Aug 13, 2025 | 678.90 | 687.90 | 671.80 | 681.70 | 681.70 | 0.41% | 2,678 |
| Aug 12, 2025 | 680.50 | 688.00 | 673.00 | 678.90 | 678.90 | -0.24% | 36,108 |
| Aug 11, 2025 | 668.40 | 682.00 | 655.00 | 680.50 | 680.50 | 1.81% | 36,915 |
| Aug 10, 2025 | 669.80 | 679.90 | 660.00 | 668.40 | 668.40 | -0.21% | 18,487 |
| Aug 7, 2025 | 629.60 | 683.00 | 629.50 | 669.80 | 669.80 | 6.39% | 89,813 |
| Aug 6, 2025 | 625.00 | 647.90 | 614.00 | 629.60 | 629.60 | 0.16% | 43,672 |
| Aug 5, 2025 | 647.70 | 679.90 | 625.00 | 628.60 | 628.60 | -2.95% | 28,566 |
| Aug 4, 2025 | 661.70 | 689.90 | 644.40 | 647.70 | 647.70 | -2.12% | 26,243 |
| Jul 31, 2025 | 673.40 | 673.40 | 660.00 | 661.70 | 661.70 | -1.90% | 108,953 |
| Jul 30, 2025 | 679.20 | 682.50 | 671.00 | 674.50 | 674.50 | -0.69% | 27,959 |
| Jul 29, 2025 | 681.50 | 681.50 | 678.40 | 679.20 | 679.20 | -0.34% | 10,018 |
| Jul 28, 2025 | 689.20 | 689.20 | 675.00 | 681.50 | 681.50 | -1.12% | 28,557 |
| Jul 27, 2025 | 689.80 | 689.80 | 688.20 | 689.20 | 689.20 | -0.09% | 10,718 |
| Jul 24, 2025 | 680.20 | 689.90 | 680.20 | 689.80 | 689.80 | 1.41% | 4,828 |
| Jul 23, 2025 | 673.40 | 684.00 | 673.40 | 680.20 | 680.20 | 1.01% | 55,784 |
| Jul 22, 2025 | 653.50 | 679.90 | 653.20 | 673.40 | 673.40 | 3.05% | 42,122 |
| Jul 21, 2025 | 653.60 | 657.00 | 646.90 | 653.50 | 653.50 | -0.02% | 37,431 |
| Jul 20, 2025 | 632.00 | 657.00 | 632.00 | 653.60 | 653.60 | 3.42% | 26,953 |
| Jul 17, 2025 | 616.50 | 644.80 | 616.50 | 632.00 | 632.00 | 2.51% | 50,876 |
| Jul 16, 2025 | 620.20 | 629.30 | 615.00 | 616.50 | 616.50 | -0.60% | 24,901 |
| Jul 15, 2025 | 622.00 | 635.80 | 615.00 | 620.20 | 620.20 | -0.29% | 5,765 |
| Jul 14, 2025 | 625.90 | 625.90 | 621.90 | 622.00 | 622.00 | -0.62% | 2,717 |
| Jul 13, 2025 | 635.90 | 642.00 | 621.20 | 625.90 | 625.90 | -1.57% | 12,678 |
| Jul 10, 2025 | 639.40 | 639.40 | 630.30 | 635.90 | 635.90 | -0.55% | 2,593 |
| Jul 9, 2025 | 644.80 | 644.80 | 630.10 | 639.40 | 639.40 | -0.84% | 35,317 |
| Jul 8, 2025 | 644.80 | 644.80 | 640.00 | 644.80 | 644.80 | 0.75% | 2,553 |
| Jul 7, 2025 | 616.20 | 640.00 | 615.00 | 640.00 | 640.00 | 3.86% | 27,150 |
| Jul 6, 2025 | 624.70 | 625.00 | 608.60 | 616.20 | 616.20 | -1.36% | 13,278 |
| Jul 3, 2025 | 626.10 | 649.90 | 618.20 | 624.70 | 624.70 | -0.22% | 20,219 |