Gaon Group Ltd. (TLV:GAGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,716.00
-38.00 (-2.17%)
Jun 10, 2026, 4:24 PM IDT
Gaon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1,754.00 | 1,814.00 | 1,754.00 | 1,772.00 | - | 1.03% | 12,636 |
| 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 |
| May 29, 2026 | 1,899.00 | 1,899.00 | 1,808.00 | 1,837.00 | 1,837.00 | -1.13% | 52,991 |
| May 28, 2026 | 1,784.00 | 1,871.00 | 1,766.00 | 1,858.00 | 1,858.00 | 4.15% | 150,475 |
| May 27, 2026 | 1,670.00 | 1,799.00 | 1,670.00 | 1,784.00 | 1,784.00 | 6.38% | 103,865 |
| May 26, 2026 | 1,612.00 | 1,699.00 | 1,612.00 | 1,677.00 | 1,677.00 | 4.03% | 131,146 |
| May 25, 2026 | 1,503.00 | 1,628.00 | 1,503.00 | 1,612.00 | 1,612.00 | 7.25% | 191,015 |
| May 20, 2026 | 1,575.00 | 1,580.00 | 1,486.00 | 1,503.00 | 1,503.00 | -4.57% | 58,503 |
| 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 |