Gaon Group Ltd. (TLV:GAGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,737.00
-166.00 (-8.72%)
Aug 11, 2026, 4:03 PM IDT
Gaon Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,976.00 | 1,976.00 | 1,906.00 | 1,907.00 | - | -3.49% | 24,666 |
| Aug 7, 2026 | 1,986.00 | 1,996.00 | 1,951.00 | 1,976.00 | 1,976.00 | -0.50% | 12,635 |
| Aug 6, 2026 | 2,001.00 | 1,986.00 | 1,951.00 | 1,986.00 | 1,986.00 | -0.75% | 23,979 |
| Aug 5, 2026 | 2,070.00 | 2,132.00 | 2,000.00 | 2,001.00 | 2,001.00 | -3.33% | 37,796 |
| Aug 4, 2026 | 2,021.00 | 2,144.00 | 2,017.00 | 2,070.00 | 2,070.00 | 1.42% | 33,104 |
| Aug 3, 2026 | 1,984.00 | 2,069.00 | 1,979.00 | 2,041.00 | 2,041.00 | 3.13% | 61,225 |
| Jul 31, 2026 | 1,973.00 | 1,983.00 | 1,968.00 | 1,979.00 | 1,979.00 | 0.30% | 9,311 |
| Jul 30, 2026 | 1,983.00 | 2,002.00 | 1,940.00 | 1,973.00 | 1,973.00 | -0.50% | 16,522 |
| Jul 29, 2026 | 1,939.00 | 2,000.00 | 1,939.00 | 1,983.00 | 1,983.00 | 2.27% | 46,458 |
| Jul 28, 2026 | 1,897.00 | 1,950.00 | 1,888.00 | 1,939.00 | 1,939.00 | 2.21% | 32,538 |
| Jul 27, 2026 | 1,848.00 | 1,900.00 | 1,778.00 | 1,897.00 | 1,897.00 | 2.65% | 24,398 |
| Jul 24, 2026 | 1,890.00 | 1,890.00 | 1,847.00 | 1,848.00 | 1,848.00 | - | 15,313 |
| Jul 22, 2026 | 1,770.00 | 1,849.00 | 1,767.00 | 1,848.00 | 1,848.00 | 2.95% | 49,327 |
| Jul 21, 2026 | 1,850.00 | 1,864.00 | 1,754.00 | 1,795.00 | 1,795.00 | -2.97% | 49,245 |
| Jul 20, 2026 | 1,898.00 | 1,908.00 | 1,832.00 | 1,850.00 | 1,850.00 | -2.53% | 12,277 |
| Jul 17, 2026 | 1,957.00 | 1,950.00 | 1,871.00 | 1,898.00 | 1,898.00 | -3.01% | 40,457 |
| Jul 16, 2026 | 2,009.00 | 2,009.00 | 1,939.00 | 1,957.00 | 1,957.00 | -0.20% | 15,066 |
| Jul 15, 2026 | 1,978.00 | 2,010.00 | 1,945.00 | 1,961.00 | 1,961.00 | -0.86% | 40,870 |
| Jul 14, 2026 | 1,916.00 | 1,984.00 | 1,916.00 | 1,978.00 | 1,978.00 | 3.24% | 45,575 |
| Jul 13, 2026 | 1,871.00 | 1,926.00 | 1,833.00 | 1,916.00 | 1,916.00 | 2.41% | 97,555 |
| Jul 10, 2026 | 1,866.00 | 1,900.00 | 1,856.00 | 1,871.00 | 1,871.00 | 0.27% | 20,601 |
| Jul 9, 2026 | 1,879.00 | 1,949.00 | 1,825.00 | 1,866.00 | 1,866.00 | -0.69% | 72,411 |
| Jul 8, 2026 | 1,899.00 | 1,880.00 | 1,825.00 | 1,879.00 | 1,879.00 | -1.05% | 24,326 |
| Jul 7, 2026 | 1,910.00 | 1,942.00 | 1,802.00 | 1,899.00 | 1,899.00 | -0.58% | 56,439 |
| Jul 6, 2026 | 1,984.00 | 1,984.00 | 1,900.00 | 1,910.00 | 1,910.00 | -3.73% | 35,067 |
| Jul 3, 2026 | 2,050.00 | 2,050.00 | 1,927.00 | 1,984.00 | 1,984.00 | -2.70% | 40,040 |
| Jul 2, 2026 | 2,101.00 | 2,145.00 | 2,025.00 | 2,039.00 | 2,039.00 | -2.95% | 56,049 |
| Jul 1, 2026 | 2,072.00 | 2,140.00 | 2,072.00 | 2,101.00 | 2,101.00 | 1.40% | 58,482 |
| Jun 30, 2026 | 1,891.00 | 2,109.00 | 1,919.00 | 2,072.00 | 2,072.00 | 9.57% | 240,061 |
| Jun 29, 2026 | 1,757.00 | 1,920.00 | 1,755.00 | 1,891.00 | 1,891.00 | 7.63% | 152,127 |
| Jun 26, 2026 | 1,758.00 | 1,795.00 | 1,726.00 | 1,757.00 | 1,757.00 | -0.06% | 85,913 |
| Jun 25, 2026 | 1,726.00 | 1,800.00 | 1,700.00 | 1,758.00 | 1,758.00 | 1.85% | 141,970 |
| Jun 24, 2026 | 1,709.00 | 1,759.00 | 1,709.00 | 1,726.00 | 1,726.00 | 0.99% | 143,382 |
| Jun 23, 2026 | 1,707.00 | 1,725.00 | 1,638.00 | 1,709.00 | 1,709.00 | 0.12% | 62,934 |
| Jun 22, 2026 | 1,717.00 | 1,763.00 | 1,661.00 | 1,707.00 | 1,707.00 | 0.53% | 215,050 |
| Jun 19, 2026 | 1,716.00 | 1,716.00 | 1,676.00 | 1,698.00 | 1,698.00 | -1.05% | 16,578 |
| Jun 18, 2026 | 1,703.00 | 1,740.00 | 1,596.00 | 1,716.00 | 1,716.00 | 0.65% | 51,890 |
| Jun 17, 2026 | 1,658.00 | 1,725.00 | 1,501.00 | 1,705.00 | 1,705.00 | 2.83% | 356,415 |
| Jun 16, 2026 | 1,750.00 | 1,832.00 | 1,657.00 | 1,658.00 | 1,658.00 | -5.26% | 55,772 |
| Jun 15, 2026 | 1,885.00 | 1,885.00 | 1,719.00 | 1,750.00 | 1,750.00 | -5.56% | 54,294 |
| Jun 12, 2026 | 1,835.00 | 1,873.00 | 1,802.00 | 1,853.00 | 1,853.00 | 2.83% | 37,563 |
| Jun 11, 2026 | 1,734.00 | 1,840.00 | 1,741.00 | 1,802.00 | 1,802.00 | 3.92% | 32,701 |
| Jun 10, 2026 | 1,754.00 | 1,814.00 | 1,712.00 | 1,734.00 | 1,734.00 | -1.14% | 18,840 |
| Jun 9, 2026 | 1,752.00 | 1,802.00 | 1,730.00 | 1,754.00 | 1,754.00 | 0.11% | 68,307 |
| Jun 8, 2026 | 1,683.00 | 1,770.00 | 1,652.00 | 1,752.00 | 1,752.00 | 1.92% | 207,857 |
| Jun 5, 2026 | 1,740.00 | 1,780.00 | 1,627.00 | 1,719.00 | 1,719.00 | -1.21% | 49,449 |
| Jun 4, 2026 | 1,823.00 | 1,838.00 | 1,630.00 | 1,740.00 | 1,740.00 | -5.02% | 107,700 |
| Jun 3, 2026 | 1,873.00 | 1,903.00 | 1,765.00 | 1,832.00 | 1,832.00 | -2.19% | 32,876 |
| Jun 2, 2026 | 1,788.00 | 1,905.00 | 1,821.00 | 1,873.00 | 1,873.00 | 4.75% | 78,867 |
| Jun 1, 2026 | 1,837.00 | 1,837.00 | 1,714.00 | 1,788.00 | 1,788.00 | -2.67% | 82,089 |