B. Gaon Holdings Ltd. (TLV:GAON)
Israel · Delayed Price · Currency is ILS · Price in ILA 13,850
+310 (2.29%)
Oct 23, 2026, 1:44 PM IDT
B. Gaon Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 2.29% | 15 |
| Oct 21, 2026 | 13,830.00 | 13,830.00 | 12,810.00 | 13,540.00 | 13,540.00 | -2.10% | 451 |
| Oct 20, 2026 | 13,840.00 | 13,830.00 | 13,830.00 | 13,830.00 | 13,830.00 | -0.07% | 33 |
| Oct 19, 2026 | 13,850.00 | 13,840.00 | 13,840.00 | 13,840.00 | 13,840.00 | -0.07% | 120 |
| Oct 15, 2026 | 13,470.00 | 14,000.00 | 13,470.00 | 13,850.00 | 13,850.00 | 2.82% | 40 |
| Oct 14, 2026 | 13,480.00 | 13,480.00 | 13,470.00 | 13,470.00 | 13,470.00 | -0.07% | 15 |
| Oct 13, 2026 | 13,480.00 | 13,480.00 | 13,480.00 | 13,480.00 | 13,480.00 | - | 164 |
| Oct 12, 2026 | 13,550.00 | 13,550.00 | 13,480.00 | 13,480.00 | 13,480.00 | -0.52% | 1,251 |
| Oct 9, 2026 | 13,730.00 | 13,550.00 | 12,100.00 | 13,550.00 | 13,550.00 | -1.31% | 1,612 |
| Oct 8, 2026 | 13,740.00 | 13,730.00 | 13,720.00 | 13,730.00 | 13,730.00 | -0.07% | 148 |
| Oct 7, 2026 | 14,990.00 | 14,990.00 | 13,320.00 | 13,740.00 | 13,740.00 | -3.51% | 725 |
| Oct 6, 2026 | 14,220.00 | 14,600.00 | 14,190.00 | 14,240.00 | 14,240.00 | 0.14% | 164 |
| Oct 5, 2026 | 13,850.00 | 14,240.00 | 13,840.00 | 14,220.00 | 14,220.00 | 2.67% | 1,328 |
| Oct 1, 2026 | 13,770.00 | 13,850.00 | 13,770.00 | 13,850.00 | 13,850.00 | 0.58% | 1,435 |
| Sep 30, 2026 | 13,750.00 | 13,830.00 | 13,750.00 | 13,770.00 | 13,770.00 | 0.15% | 414 |
| Sep 29, 2026 | 13,150.00 | 13,790.00 | 13,700.00 | 13,750.00 | 13,750.00 | 4.56% | 29 |
| Sep 28, 2026 | 13,400.00 | 13,150.00 | 13,150.00 | 13,150.00 | 13,150.00 | -1.87% | 149 |
| Sep 23, 2026 | 13,180.00 | 13,850.00 | 13,000.00 | 13,400.00 | 13,400.00 | 1.67% | 1,600 |
| Sep 22, 2026 | 12,860.00 | 13,240.00 | 12,970.00 | 13,180.00 | 13,180.00 | 2.49% | 2,045 |
| Sep 17, 2026 | 12,950.00 | 12,960.00 | 12,500.00 | 12,860.00 | 12,860.00 | -0.69% | 229 |
| Sep 16, 2026 | 12,730.00 | 12,970.00 | 12,950.00 | 12,950.00 | 12,950.00 | 1.73% | 831 |
| Sep 15, 2026 | 12,310.00 | 12,790.00 | 12,310.00 | 12,730.00 | 12,730.00 | 2.41% | 285 |
| Sep 14, 2026 | 12,710.00 | 12,710.00 | 11,970.00 | 12,430.00 | 12,430.00 | -2.20% | 4,665 |
| Sep 10, 2026 | 12,180.00 | 12,980.00 | 12,300.00 | 12,710.00 | 12,710.00 | 4.35% | 1,555 |
| Sep 9, 2026 | 12,180.00 | 12,190.00 | 12,180.00 | 12,180.00 | 12,180.00 | - | 750 |
| Sep 8, 2026 | 12,190.00 | 12,300.00 | 12,000.00 | 12,180.00 | 12,180.00 | 2.61% | 6,775 |
| Sep 7, 2026 | 11,390.00 | 12,200.00 | 11,060.00 | 11,870.00 | 11,870.00 | 4.20% | 3,363 |
| Sep 4, 2026 | 12,700.00 | 12,780.00 | 12,700.00 | 12,760.00 | 11,391.05 | 0.47% | 1,287 |
| Sep 3, 2026 | 12,490.00 | 12,700.00 | 12,690.00 | 12,700.00 | 11,337.49 | 1.68% | 170 |
| Sep 2, 2026 | 12,110.00 | 12,790.00 | 11,880.00 | 12,490.00 | 11,150.02 | 3.14% | 1,317 |
| Sep 1, 2026 | 12,370.00 | 12,360.00 | 12,050.00 | 12,110.00 | 10,810.78 | -2.10% | 11,833 |
| Aug 31, 2026 | 11,890.00 | 12,440.00 | 11,890.00 | 12,370.00 | 11,042.89 | 4.04% | 4,523 |
| Aug 28, 2026 | 11,890.00 | 11,890.00 | 11,890.00 | 11,890.00 | 10,614.39 | - | 100 |
| Aug 27, 2026 | 11,890.00 | 11,890.00 | 11,890.00 | 11,890.00 | 10,614.39 | - | 85 |
| Aug 26, 2026 | 11,720.00 | 11,890.00 | 11,870.00 | 11,890.00 | 10,614.39 | 1.45% | 601 |
| Aug 25, 2026 | 11,730.00 | 11,740.00 | 11,130.00 | 11,720.00 | 10,462.62 | -0.09% | 7,384 |
| Aug 24, 2026 | 11,730.00 | 11,730.00 | 11,730.00 | 11,730.00 | 10,471.55 | - | 182 |
| Aug 21, 2026 | 11,420.00 | 11,760.00 | 11,700.00 | 11,730.00 | 10,471.55 | 2.71% | 195 |
| Aug 20, 2026 | 11,390.00 | 11,780.00 | 11,040.00 | 11,420.00 | 10,194.81 | 3.72% | 1,655 |
| Aug 19, 2026 | 10,370.00 | 11,510.00 | 11,000.00 | 11,010.00 | 9,828.80 | 6.17% | 2,355 |
| Aug 18, 2026 | 10,570.00 | 10,800.00 | 10,260.00 | 10,370.00 | 9,257.46 | -1.89% | 1,096 |
| Aug 17, 2026 | 11,020.00 | 11,020.00 | 10,570.00 | 10,570.00 | 9,436.00 | -4.08% | 1,051 |
| Aug 14, 2026 | 11,020.00 | 11,020.00 | 11,020.00 | 11,020.00 | 9,837.72 | - | 18 |
| Aug 13, 2026 | 10,940.00 | 11,300.00 | 10,940.00 | 11,020.00 | 9,837.72 | 0.73% | 2,199 |
| Aug 12, 2026 | 10,870.00 | 11,000.00 | 10,870.00 | 10,940.00 | 9,766.31 | 0.64% | 1,855 |
| Aug 11, 2026 | 12,090.00 | 11,990.00 | 10,700.00 | 10,870.00 | 9,703.82 | -10.09% | 8,587 |
| Aug 10, 2026 | 12,110.00 | 12,110.00 | 11,000.00 | 12,090.00 | 10,792.93 | -0.17% | 1,710 |
| Aug 7, 2026 | 11,700.00 | 12,200.00 | 12,200.00 | 12,110.00 | 10,810.78 | 3.50% | 14 |
| Aug 5, 2026 | 11,850.00 | 12,240.00 | 11,700.00 | 11,700.00 | 10,444.77 | -1.27% | 1,655 |
| Aug 4, 2026 | 11,720.00 | 12,020.00 | 11,850.00 | 11,850.00 | 10,578.68 | 1.11% | 2,750 |