Gaon Group Ltd. (TLV:GAGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,508.00
-67.00 (-4.25%)
May 20, 2026, 5:24 PM IDT
Gaon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,548.00 | 1,591.00 | 1,548.00 | 1,575.00 | 1,575.00 | 1.74% | 43,211 |
| May 18, 2026 | 1,551.00 | 1,560.00 | 1,530.00 | 1,548.00 | 1,548.00 | -0.19% | 84,038 |
| May 15, 2026 | 1,586.00 | 1,633.00 | 1,522.00 | 1,551.00 | 1,551.00 | -2.21% | 39,066 |
| May 14, 2026 | 1,535.00 | 1,595.00 | 1,550.00 | 1,586.00 | 1,586.00 | 3.32% | 93,469 |
| May 13, 2026 | 1,493.00 | 1,552.00 | 1,505.00 | 1,535.00 | 1,535.00 | 2.81% | 107,842 |
| May 12, 2026 | 1,482.00 | 1,527.00 | 1,470.00 | 1,493.00 | 1,493.00 | 0.74% | 27,451 |
| May 11, 2026 | 1,500.00 | 1,568.00 | 1,475.00 | 1,482.00 | 1,482.00 | -1.20% | 22,998 |
| May 8, 2026 | 1,469.00 | 1,515.00 | 1,469.00 | 1,500.00 | 1,500.00 | 2.04% | 32,778 |
| May 7, 2026 | 1,448.00 | 1,499.00 | 1,450.00 | 1,470.00 | 1,470.00 | 1.52% | 58,960 |
| May 6, 2026 | 1,452.00 | 1,495.00 | 1,432.00 | 1,448.00 | 1,448.00 | -0.28% | 67,533 |
| May 5, 2026 | 1,525.00 | 1,533.00 | 1,399.00 | 1,452.00 | 1,452.00 | -4.79% | 146,736 |
| May 4, 2026 | 1,600.00 | 1,600.00 | 1,502.00 | 1,525.00 | 1,525.00 | -2.18% | 81,909 |
| May 1, 2026 | 1,574.00 | 1,574.00 | 1,544.00 | 1,559.00 | 1,559.00 | 1.43% | 39,540 |
| Apr 30, 2026 | 1,468.00 | 1,600.00 | 1,463.00 | 1,537.00 | 1,537.00 | 5.06% | 124,477 |
| Apr 29, 2026 | 1,441.00 | 1,485.00 | 1,438.00 | 1,463.00 | 1,463.00 | 1.88% | 49,523 |
| Apr 28, 2026 | 1,454.00 | 1,488.00 | 1,400.00 | 1,436.00 | 1,436.00 | -1.24% | 51,308 |
| Apr 27, 2026 | 1,385.00 | 1,479.00 | 1,385.00 | 1,454.00 | 1,454.00 | 4.98% | 70,015 |
| Apr 24, 2026 | 1,342.00 | 1,414.00 | 1,337.00 | 1,385.00 | 1,385.00 | 4.45% | 51,857 |
| Apr 23, 2026 | 1,340.00 | 1,344.00 | 1,307.00 | 1,326.00 | 1,326.00 | 0.68% | 40,003 |
| Apr 20, 2026 | 1,340.00 | 1,340.00 | 1,305.00 | 1,317.00 | 1,317.00 | -0.68% | 49,643 |
| Apr 17, 2026 | 1,297.00 | 1,328.00 | 1,299.00 | 1,326.00 | 1,326.00 | 2.24% | 18,986 |
| Apr 16, 2026 | 1,275.00 | 1,298.00 | 1,271.00 | 1,297.00 | 1,297.00 | 2.05% | 45,417 |
| Apr 15, 2026 | 1,250.00 | 1,275.00 | 1,250.00 | 1,271.00 | 1,271.00 | 0.71% | 13,651 |
| Apr 14, 2026 | 1,300.00 | 1,310.00 | 1,249.00 | 1,262.00 | 1,262.00 | -2.02% | 111,983 |
| Apr 13, 2026 | 1,270.00 | 1,298.00 | 1,261.00 | 1,288.00 | 1,288.00 | 1.10% | 61,673 |
| Apr 10, 2026 | 1,240.00 | 1,275.00 | 1,240.00 | 1,274.00 | 1,274.00 | 3.16% | 75,729 |
| Apr 9, 2026 | 1,134.00 | 1,255.00 | 1,131.00 | 1,235.00 | 1,235.00 | 9.20% | 185,864 |
| Apr 6, 2026 | 1,097.00 | 1,138.00 | 1,097.00 | 1,131.00 | 1,131.00 | 3.10% | 86,139 |
| Apr 3, 2026 | 1,082.00 | 1,109.00 | 1,071.00 | 1,097.00 | 1,097.00 | 1.39% | 2,514 |
| Mar 31, 2026 | 1,093.00 | 1,110.00 | 1,050.00 | 1,082.00 | 1,082.00 | -1.01% | 42,209 |
| Mar 30, 2026 | 1,081.00 | 1,110.00 | 1,055.00 | 1,093.00 | 1,093.00 | 1.11% | 32,632 |
| Mar 27, 2026 | 1,084.00 | 1,101.00 | 1,073.00 | 1,081.00 | 1,081.00 | -0.28% | 22,591 |
| Mar 26, 2026 | 1,053.00 | 1,111.00 | 1,047.00 | 1,084.00 | 1,084.00 | 2.94% | 52,380 |
| Mar 25, 2026 | 1,047.00 | 1,079.00 | 1,040.00 | 1,053.00 | 1,053.00 | 0.57% | 121,264 |
| Mar 24, 2026 | 1,017.00 | 1,071.00 | 1,017.00 | 1,047.00 | 1,047.00 | 2.95% | 131,423 |
| Mar 23, 2026 | 994.30 | 1,055.00 | 950.00 | 1,017.00 | 1,017.00 | 5.41% | 364,749 |
| Mar 20, 2026 | 927.60 | 990.00 | 927.60 | 964.80 | 964.80 | 5.69% | 53,947 |
| Mar 19, 2026 | 875.00 | 946.30 | 879.90 | 912.90 | 912.90 | 4.33% | 107,600 |
| Mar 18, 2026 | 874.00 | 896.90 | 869.80 | 875.00 | 875.00 | 0.17% | 82,090 |
| Mar 17, 2026 | 870.40 | 874.00 | 859.10 | 873.50 | 873.50 | 0.36% | 26,510 |
| Mar 16, 2026 | 874.40 | 874.40 | 851.00 | 870.40 | 870.40 | -0.46% | 3,058 |
| Mar 13, 2026 | 856.80 | 890.70 | 873.90 | 874.40 | 874.40 | 2.05% | 2,246 |
| Mar 12, 2026 | 869.70 | 892.00 | 842.90 | 856.80 | 856.80 | -1.48% | 526,896 |
| Mar 11, 2026 | 874.90 | 874.90 | 848.60 | 869.70 | 869.70 | 0.78% | 22,800 |
| Mar 10, 2026 | 870.30 | 895.00 | 850.00 | 863.00 | 863.00 | -0.84% | 29,252 |
| Mar 9, 2026 | 867.90 | 884.00 | 843.00 | 870.30 | 870.30 | 0.28% | 267,569 |
| Mar 6, 2026 | 848.40 | 875.00 | 840.00 | 867.90 | 867.90 | 2.30% | 48,469 |
| Mar 5, 2026 | 846.20 | 849.60 | 839.90 | 848.40 | 848.40 | 2.08% | 27,671 |
| Mar 4, 2026 | 849.90 | 849.90 | 821.10 | 831.10 | 831.10 | 0.18% | 14,661 |
| Mar 2, 2026 | 814.90 | 849.40 | 814.00 | 829.60 | 829.60 | 2.50% | 28,297 |