Givot Olam Oil Exploration-Limited Partnership(1993) (TLV:GIVO)
Israel · Delayed Price · Currency is ILS · Price in ILA 28.80
-0.10 (-0.35%)
Nov 9, 2025, 3:49 PM IDT
TLV:GIVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 28.50 | 29.20 | 28.50 | 28.90 | 28.90 | 1.40% | 64,605 |
| Nov 5, 2025 | 28.70 | 29.40 | 28.30 | 28.50 | 28.50 | -1.38% | 192,265 |
| Nov 4, 2025 | 29.40 | 29.40 | 28.80 | 28.90 | 28.90 | -1.70% | 65,405 |
| Nov 3, 2025 | 29.50 | 29.90 | 28.70 | 29.40 | 29.40 | -0.34% | 516,500 |
| Nov 2, 2025 | 28.50 | 29.80 | 28.50 | 29.50 | 29.50 | 1.72% | 238,032 |
| Oct 30, 2025 | 29.00 | 29.90 | 28.90 | 29.00 | 29.00 | -2.03% | 375,998 |
| Oct 29, 2025 | 29.70 | 29.90 | 29.40 | 29.60 | 29.60 | -0.34% | 40,371 |
| Oct 28, 2025 | 29.90 | 30.00 | 29.50 | 29.70 | 29.70 | -1.00% | 167,714 |
| Oct 27, 2025 | 30.00 | 30.30 | 29.80 | 30.00 | 30.00 | - | 28,421 |
| Oct 26, 2025 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | -0.99% | 388,175 |
| Oct 23, 2025 | 30.20 | 30.90 | 29.50 | 30.30 | 30.30 | 0.33% | 362,568 |
| Oct 22, 2025 | 29.80 | 30.40 | 29.80 | 30.20 | 30.20 | 1.34% | 188,353 |
| Oct 21, 2025 | 30.10 | 30.40 | 29.40 | 29.80 | 29.80 | -1.00% | 256,724 |
| Oct 20, 2025 | 30.00 | 30.20 | 29.60 | 30.10 | 30.10 | - | 165,139 |
| Oct 19, 2025 | 30.40 | 30.40 | 30.00 | 30.10 | 30.10 | -0.99% | 133,345 |
| Oct 16, 2025 | 30.50 | 30.50 | 30.30 | 30.40 | 30.40 | -0.33% | 327,643 |
| Oct 15, 2025 | 30.20 | 30.60 | 29.60 | 30.50 | 30.50 | 0.33% | 440,245 |
| Oct 12, 2025 | 30.80 | 30.80 | 30.20 | 30.40 | 30.40 | -1.30% | 96,378 |
| Oct 9, 2025 | 30.80 | 31.00 | 30.70 | 30.80 | 30.80 | -0.32% | 365,013 |
| Oct 8, 2025 | 30.90 | 30.90 | 30.80 | 30.90 | 30.90 | - | 174,816 |
| Oct 5, 2025 | 30.60 | 31.50 | 30.60 | 30.90 | 30.90 | 0.98% | 329,324 |
| Sep 30, 2025 | 30.40 | 30.90 | 30.40 | 30.60 | 30.60 | 0.66% | 124,082 |
| Sep 29, 2025 | 30.90 | 31.40 | 30.30 | 30.40 | 30.40 | -1.62% | 209,163 |
| Sep 28, 2025 | 30.70 | 31.70 | 30.70 | 30.90 | 30.90 | - | 93,824 |
| Sep 25, 2025 | 31.50 | 31.50 | 30.70 | 30.90 | 30.90 | -0.32% | 127,904 |
| Sep 21, 2025 | 31.10 | 31.20 | 31.00 | 31.00 | 31.00 | -0.32% | 289,686 |
| Sep 18, 2025 | 31.10 | 31.60 | 30.90 | 31.10 | 31.10 | - | 199,845 |
| Sep 17, 2025 | 31.30 | 31.40 | 30.90 | 31.10 | 31.10 | -0.64% | 645,521 |
| Sep 16, 2025 | 30.90 | 31.40 | 30.60 | 31.30 | 31.30 | 0.32% | 335,426 |
| Sep 15, 2025 | 30.70 | 31.40 | 30.70 | 31.20 | 31.20 | 0.65% | 329,799 |
| Sep 14, 2025 | 31.20 | 31.40 | 30.80 | 31.00 | 31.00 | -0.64% | 50,291 |
| Sep 11, 2025 | 31.30 | 31.50 | 31.00 | 31.20 | 31.20 | -0.32% | 19,977 |
| Sep 10, 2025 | 31.50 | 31.50 | 30.50 | 31.30 | 31.30 | 0.64% | 394,514 |
| Sep 9, 2025 | 31.00 | 31.40 | 30.40 | 31.10 | 31.10 | 0.32% | 230,476 |
| Sep 8, 2025 | 30.40 | 31.40 | 30.20 | 31.00 | 31.00 | 1.97% | 252,785 |
| Sep 7, 2025 | 30.10 | 30.80 | 30.10 | 30.40 | 30.40 | -1.30% | 104,977 |
| Sep 4, 2025 | 30.70 | 31.40 | 30.60 | 30.80 | 30.80 | 0.33% | 199,263 |
| Sep 3, 2025 | 30.60 | 31.00 | 30.50 | 30.70 | 30.70 | -0.65% | 242,012 |
| Sep 2, 2025 | 31.00 | 31.20 | 30.70 | 30.90 | 30.90 | -1.90% | 295,159 |
| Sep 1, 2025 | 30.80 | 31.80 | 30.70 | 31.50 | 31.50 | 0.64% | 430,747 |
| Aug 31, 2025 | 30.80 | 31.60 | 30.80 | 31.30 | 31.30 | 1.62% | 473,564 |
| Aug 28, 2025 | 30.60 | 31.20 | 30.60 | 30.80 | 30.80 | -4.35% | 317,542 |
| Aug 27, 2025 | 30.80 | 32.90 | 30.40 | 32.20 | 32.20 | 4.55% | 1,654,326 |
| Aug 26, 2025 | 31.10 | 31.10 | 30.60 | 30.80 | 30.80 | -0.96% | 152,197 |
| Aug 25, 2025 | 31.70 | 31.80 | 31.00 | 31.10 | 31.10 | -0.96% | 1,045,161 |
| Aug 24, 2025 | 30.30 | 31.60 | 29.40 | 31.40 | 31.40 | 6.08% | 9,057,963 |
| Aug 21, 2025 | 28.90 | 31.40 | 28.90 | 29.60 | 29.60 | 2.42% | 2,879,972 |
| Aug 20, 2025 | 29.60 | 31.50 | 28.00 | 28.90 | 28.90 | -2.36% | 2,495,045 |
| Aug 19, 2025 | 31.30 | 32.00 | 28.80 | 29.60 | 29.60 | -5.43% | 1,311,929 |
| Aug 18, 2025 | 31.50 | 32.50 | 30.80 | 31.30 | 31.30 | -0.63% | 647,901 |