Gaon Group Ltd. (TLV:GAGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,350.00
-13.00 (-0.55%)
Oct 1, 2026, 2:24 PM IDT
Gaon Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2,370.00 | 2,419.00 | 2,350.00 | 2,363.00 | 2,363.00 | -0.30% | 26,098 |
| Sep 30, 2026 | 2,297.00 | 2,382.00 | 2,312.00 | 2,370.00 | 2,370.00 | 3.18% | 24,127 |
| Sep 29, 2026 | 2,267.00 | 2,318.00 | 2,270.00 | 2,297.00 | 2,297.00 | 1.32% | 22,091 |
| Sep 28, 2026 | 2,332.00 | 2,337.00 | 2,241.00 | 2,267.00 | 2,267.00 | -2.79% | 38,326 |
| Sep 24, 2026 | 2,365.00 | 2,405.00 | 2,264.00 | 2,332.00 | 2,332.00 | -1.40% | 94,594 |
| Sep 23, 2026 | 2,280.00 | 2,499.00 | 2,257.00 | 2,365.00 | 2,365.00 | 3.73% | 145,740 |
| Sep 22, 2026 | 2,116.00 | 2,297.00 | 2,119.00 | 2,280.00 | 2,280.00 | 7.75% | 185,966 |
| Sep 17, 2026 | 2,102.00 | 2,135.00 | 2,055.00 | 2,116.00 | 2,116.00 | 0.67% | 44,213 |
| Sep 16, 2026 | 2,112.00 | 2,139.00 | 2,080.00 | 2,102.00 | 2,102.00 | -0.47% | 26,830 |
| Sep 15, 2026 | 2,123.00 | 2,136.00 | 2,040.00 | 2,112.00 | 2,112.00 | -0.52% | 57,837 |
| Sep 14, 2026 | 2,211.00 | 2,262.00 | 2,090.00 | 2,123.00 | 2,123.00 | -4.41% | 77,207 |
| Sep 10, 2026 | 2,265.00 | 2,296.00 | 2,170.00 | 2,221.00 | 2,221.00 | -1.94% | 49,159 |
| Sep 9, 2026 | 2,277.00 | 2,308.00 | 2,255.00 | 2,265.00 | 2,265.00 | -0.53% | 31,477 |
| Sep 8, 2026 | 2,207.00 | 2,313.00 | 2,152.00 | 2,277.00 | 2,277.00 | 3.17% | 86,737 |
| Sep 7, 2026 | 2,122.00 | 2,257.00 | 2,122.00 | 2,207.00 | 2,207.00 | 4.01% | 101,104 |
| Sep 4, 2026 | 2,078.00 | 2,129.00 | 2,077.00 | 2,122.00 | 2,122.00 | 2.12% | 19,199 |
| Sep 3, 2026 | 2,098.00 | 2,119.00 | 1,959.00 | 2,078.00 | 2,078.00 | -0.95% | 13,229 |
| Sep 2, 2026 | 2,100.00 | 2,121.00 | 2,064.00 | 2,098.00 | 2,098.00 | -0.10% | 20,708 |
| Sep 1, 2026 | 2,033.00 | 2,123.00 | 1,929.00 | 2,100.00 | 2,100.00 | 3.30% | 62,242 |
| Aug 31, 2026 | 1,992.00 | 2,090.00 | 1,950.00 | 2,033.00 | 2,033.00 | 2.06% | 51,173 |
| Aug 28, 2026 | 1,958.00 | 2,018.00 | 1,959.00 | 1,992.00 | 1,992.00 | 1.74% | 35,673 |
| Aug 27, 2026 | 1,941.00 | 1,987.00 | 1,927.00 | 1,958.00 | 1,958.00 | 0.88% | 25,103 |
| Aug 26, 2026 | 1,890.00 | 1,989.00 | 1,885.00 | 1,941.00 | 1,941.00 | 2.70% | 101,970 |
| Aug 25, 2026 | 1,836.00 | 1,935.00 | 1,821.00 | 1,890.00 | 1,890.00 | 2.94% | 52,665 |
| Aug 24, 2026 | 1,858.00 | 1,916.00 | 1,823.00 | 1,836.00 | 1,836.00 | -1.18% | 35,033 |
| Aug 21, 2026 | 1,824.00 | 1,904.00 | 1,812.00 | 1,858.00 | 1,858.00 | 1.86% | 8,727 |
| Aug 20, 2026 | 1,850.00 | 1,887.00 | 1,776.00 | 1,824.00 | 1,824.00 | 4.59% | 128,975 |
| Aug 19, 2026 | 1,750.00 | 1,775.00 | 1,724.00 | 1,744.00 | 1,744.00 | -0.34% | 48,324 |
| Aug 18, 2026 | 1,777.00 | 1,819.00 | 1,704.00 | 1,750.00 | 1,750.00 | -1.52% | 23,666 |
| Aug 17, 2026 | 1,792.00 | 1,883.00 | 1,752.00 | 1,777.00 | 1,777.00 | -0.84% | 24,278 |
| Aug 14, 2026 | 1,789.00 | 1,835.00 | 1,754.00 | 1,792.00 | 1,792.00 | 0.17% | 15,370 |
| Aug 13, 2026 | 1,677.00 | 1,818.00 | 1,677.00 | 1,789.00 | 1,789.00 | 6.68% | 76,191 |
| Aug 12, 2026 | 1,716.00 | 1,750.00 | 1,640.00 | 1,677.00 | 1,677.00 | -2.27% | 130,089 |
| Aug 11, 2026 | 1,903.00 | 1,890.00 | 1,700.00 | 1,716.00 | 1,716.00 | -9.83% | 116,193 |
| Aug 10, 2026 | 1,976.00 | 1,976.00 | 1,888.00 | 1,903.00 | 1,903.00 | -3.69% | 29,584 |
| 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 |