Gaon Group Ltd. (TLV:GAGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 701.00
+19.30 (2.83%)
Aug 14, 2025, 5:24 PM IDT
Gaon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 681.70 | 698.00 | 681.70 | 698.00 | 698.00 | 2.39% | 38,396 |
| 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 |
| Jul 2, 2025 | 609.70 | 640.00 | 590.00 | 626.10 | 626.10 | 2.69% | 66,012 |
| Jul 1, 2025 | 609.20 | 633.90 | 606.40 | 609.70 | 609.70 | 0.08% | 28,394 |
| Jun 30, 2025 | 611.60 | 622.60 | 607.00 | 609.20 | 609.20 | -0.39% | 26,867 |
| Jun 29, 2025 | 609.80 | 616.20 | 593.90 | 611.60 | 611.60 | 0.30% | 21,082 |
| Jun 26, 2025 | 614.70 | 621.10 | 606.00 | 609.80 | 609.80 | -0.80% | 25,913 |
| Jun 25, 2025 | 609.20 | 615.10 | 596.00 | 614.70 | 614.70 | 0.90% | 31,585 |
| Jun 24, 2025 | 620.10 | 630.80 | 603.70 | 609.20 | 609.20 | -1.76% | 59,853 |
| Jun 23, 2025 | 633.50 | 633.60 | 614.30 | 620.10 | 620.10 | -2.12% | 7,750 |
| Jun 22, 2025 | 650.00 | 650.40 | 625.00 | 633.50 | 633.50 | 0.24% | 65,005 |
| Jun 19, 2025 | 618.50 | 655.00 | 617.30 | 632.00 | 632.00 | 2.18% | 102,600 |
| Jun 18, 2025 | 597.00 | 630.00 | 597.00 | 618.50 | 618.50 | 3.90% | 98,666 |
| Jun 17, 2025 | 561.60 | 596.30 | 561.60 | 595.30 | 595.30 | 6.00% | 55,081 |
| Jun 16, 2025 | 549.30 | 570.00 | 549.30 | 561.60 | 561.60 | 2.24% | 32,893 |
| Jun 15, 2025 | 540.40 | 552.90 | 532.00 | 549.30 | 549.30 | 1.65% | 7,955 |
| Jun 12, 2025 | 553.80 | 555.00 | 540.00 | 540.40 | 540.40 | -2.42% | 28,378 |
| Jun 11, 2025 | 548.30 | 562.00 | 548.30 | 553.80 | 553.80 | 1.00% | 26,233 |
| Jun 10, 2025 | 548.00 | 564.90 | 547.90 | 548.30 | 548.30 | 0.05% | 72,384 |
| Jun 9, 2025 | 548.70 | 558.90 | 530.00 | 548.00 | 548.00 | -0.13% | 48,851 |
| Jun 8, 2025 | 547.90 | 563.70 | 547.90 | 548.70 | 548.70 | 0.15% | 9,419 |
| Jun 5, 2025 | 542.00 | 551.00 | 539.80 | 547.90 | 547.90 | 1.09% | 12,632 |