B. Gaon Holdings Ltd. (TLV:GAON)
Israel · Delayed Price · Currency is ILS · Price in ILA 11,420
+410 (3.72%)
At close: Aug 20, 2026
B. Gaon Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 11,420.00 | 11,760.00 | 11,700.00 | 11,730.00 | 11,730.00 | 2.71% | 195 |
| Aug 20, 2026 | 11,390.00 | 11,780.00 | 11,040.00 | 11,420.00 | 11,420.00 | 3.72% | 1,655 |
| Aug 19, 2026 | 10,370.00 | 11,510.00 | 11,000.00 | 11,010.00 | 11,010.00 | 6.17% | 2,355 |
| Aug 18, 2026 | 10,570.00 | 10,800.00 | 10,260.00 | 10,370.00 | 10,370.00 | -1.89% | 1,096 |
| Aug 17, 2026 | 11,020.00 | 11,020.00 | 10,570.00 | 10,570.00 | 10,570.00 | -4.08% | 1,051 |
| Aug 14, 2026 | 11,020.00 | 11,020.00 | 11,020.00 | 11,020.00 | 11,020.00 | - | 18 |
| Aug 13, 2026 | 10,940.00 | 11,300.00 | 10,940.00 | 11,020.00 | 11,020.00 | 0.73% | 2,199 |
| Aug 12, 2026 | 10,870.00 | 11,000.00 | 10,870.00 | 10,940.00 | 10,940.00 | 0.64% | 1,855 |
| Aug 11, 2026 | 12,090.00 | 11,990.00 | 10,700.00 | 10,870.00 | 10,870.00 | -10.09% | 8,587 |
| Aug 10, 2026 | 12,110.00 | 12,110.00 | 11,000.00 | 12,090.00 | 12,090.00 | -0.17% | 1,710 |
| Aug 7, 2026 | 11,700.00 | 12,200.00 | 12,200.00 | 12,110.00 | 12,110.00 | 3.50% | 14 |
| Aug 5, 2026 | 11,850.00 | 12,240.00 | 11,700.00 | 11,700.00 | 11,700.00 | -1.27% | 1,655 |
| Aug 4, 2026 | 11,720.00 | 12,020.00 | 11,850.00 | 11,850.00 | 11,850.00 | 1.11% | 2,750 |
| Aug 3, 2026 | 11,670.00 | 11,870.00 | 11,670.00 | 11,720.00 | 11,720.00 | 0.43% | 842 |
| Jul 31, 2026 | 11,450.00 | 11,670.00 | 11,670.00 | 11,670.00 | 11,670.00 | 1.92% | 250 |
| Jul 30, 2026 | 11,240.00 | 11,640.00 | 11,240.00 | 11,450.00 | 11,450.00 | 1.87% | 712 |
| Jul 29, 2026 | 11,060.00 | 11,350.00 | 11,060.00 | 11,240.00 | 11,240.00 | 1.63% | 3,590 |
| Jul 28, 2026 | 11,050.00 | 11,060.00 | 11,050.00 | 11,060.00 | 11,060.00 | 0.09% | 718 |
| Jul 27, 2026 | 10,970.00 | 11,590.00 | 10,970.00 | 11,050.00 | 11,050.00 | 0.73% | 1,362 |
| Jul 24, 2026 | 10,970.00 | 10,970.00 | 10,970.00 | 10,970.00 | 10,970.00 | - | 100 |
| Jul 22, 2026 | 11,200.00 | 11,080.00 | 10,600.00 | 10,970.00 | 10,970.00 | -2.05% | 4,861 |
| Jul 21, 2026 | 11,320.00 | 11,320.00 | 11,140.00 | 11,200.00 | 11,200.00 | -1.06% | 4,121 |
| Jul 20, 2026 | 11,320.00 | 11,320.00 | 11,310.00 | 11,320.00 | 11,320.00 | - | 3,339 |
| Jul 17, 2026 | 11,440.00 | 11,320.00 | 11,090.00 | 11,320.00 | 11,320.00 | -1.05% | 3,160 |
| Jul 16, 2026 | 11,800.00 | 11,790.00 | 11,280.00 | 11,440.00 | 11,440.00 | -3.05% | 587 |
| Jul 15, 2026 | 11,800.00 | 11,800.00 | 11,120.00 | 11,800.00 | 11,800.00 | - | 4,095 |
| Jul 14, 2026 | 11,450.00 | 11,820.00 | 11,690.00 | 11,800.00 | 11,800.00 | 3.06% | 2,951 |
| Jul 13, 2026 | 11,400.00 | 11,690.00 | 11,400.00 | 11,450.00 | 11,450.00 | 0.44% | 1,928 |
| Jul 10, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 92 |
| Jul 9, 2026 | 11,380.00 | 11,400.00 | 11,380.00 | 11,400.00 | 11,400.00 | 0.18% | 1,008 |
| Jul 8, 2026 | 11,750.00 | 11,550.00 | 11,060.00 | 11,380.00 | 11,380.00 | -3.15% | 500 |
| Jul 7, 2026 | 11,520.00 | 11,750.00 | 11,520.00 | 11,750.00 | 11,750.00 | 2.00% | 9,913 |
| Jul 6, 2026 | 11,520.00 | 11,610.00 | 10,500.00 | 11,520.00 | 11,520.00 | - | 14,718 |
| Jul 3, 2026 | 11,420.00 | 11,990.00 | 11,200.00 | 11,520.00 | 11,520.00 | 0.88% | 2,359 |
| Jul 2, 2026 | 10,930.00 | 11,710.00 | 10,520.00 | 11,420.00 | 11,420.00 | 4.39% | 17,484 |
| Jul 1, 2026 | 10,940.00 | 10,940.00 | 10,940.00 | 10,940.00 | 10,940.00 | 9.40% | 7,647 |
| Jun 30, 2026 | 9,895.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1.06% | 10,020 |
| Jun 29, 2026 | 9,536.00 | 9,895.00 | 9,895.00 | 9,895.00 | 9,895.00 | 3.76% | 10,660 |
| Jun 26, 2026 | 9,447.00 | 9,536.00 | 9,536.00 | 9,536.00 | 9,536.00 | 0.94% | 500 |
| Jun 25, 2026 | 9,100.00 | 9,447.00 | 9,447.00 | 9,447.00 | 9,447.00 | 3.81% | 70 |
| Jun 24, 2026 | 9,000.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 1.11% | 1,063 |
| Jun 23, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.01% | 1,655 |
| Jun 22, 2026 | 8,999.00 | 8,999.00 | 8,999.00 | 8,999.00 | 8,999.00 | 9.03% | 105 |
| Jun 19, 2026 | 8,252.00 | 8,254.00 | 8,252.00 | 8,254.00 | 8,254.00 | 0.05% | 3,190 |
| Jun 18, 2026 | 8,200.00 | 8,250.00 | 8,200.00 | 8,250.00 | 8,250.00 | -4.01% | 33,453 |
| Jun 17, 2026 | 9,000.00 | 9,000.00 | 8,595.00 | 8,595.00 | 8,595.00 | -4.50% | 2,881 |
| Jun 16, 2026 | 9,999.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -9.99% | 53 |
| Jun 15, 2026 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | - | 310 |
| Jun 12, 2026 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | - | 20 |
| Jun 11, 2026 | 10,100.00 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | -1.00% | 250 |