Givot Olam Oil Exploration-Limited Partnership(1993) (TLV:GIVO)
Israel · Delayed Price · Currency is ILS · Price in ILA 24.90
-0.30 (-1.19%)
At close: Dec 4, 2025
TLV:GIVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.50 | 25.50 | 24.50 | 24.90 | 24.90 | -1.19% | 95,597 |
| Dec 3, 2025 | 25.20 | 25.40 | 24.70 | 25.20 | 25.20 | -1.18% | 814,194 |
| Dec 2, 2025 | 25.20 | 25.80 | 25.20 | 25.50 | 25.50 | - | 525,767 |
| Dec 1, 2025 | 25.60 | 26.00 | 25.30 | 25.50 | 25.50 | -1.92% | 331,621 |
| Nov 30, 2025 | 26.40 | 26.40 | 25.80 | 26.00 | 26.00 | -1.52% | 208,609 |
| Nov 27, 2025 | 26.50 | 26.80 | 25.80 | 26.40 | 26.40 | -1.49% | 699,205 |
| Nov 26, 2025 | 26.80 | 27.30 | 26.50 | 26.80 | 26.80 | - | 236,032 |
| Nov 25, 2025 | 27.50 | 27.50 | 26.40 | 26.80 | 26.80 | -3.25% | 481,207 |
| Nov 24, 2025 | 27.90 | 28.20 | 27.50 | 27.70 | 27.70 | -0.72% | 164,328 |
| Nov 23, 2025 | 28.30 | 28.30 | 27.70 | 27.90 | 27.90 | -1.41% | 29,974 |
| Nov 20, 2025 | 28.40 | 28.40 | 28.00 | 28.30 | 28.30 | 1.07% | 161,505 |
| Nov 19, 2025 | 27.70 | 28.20 | 27.70 | 28.00 | 28.00 | 0.72% | 68,516 |
| Nov 18, 2025 | 28.00 | 28.00 | 27.70 | 27.80 | 27.80 | -0.71% | 255,572 |
| Nov 17, 2025 | 27.90 | 28.40 | 27.90 | 28.00 | 28.00 | - | 237,873 |
| Nov 16, 2025 | 27.90 | 28.10 | 27.90 | 28.00 | 28.00 | -0.71% | 230,205 |
| Nov 13, 2025 | 28.30 | 28.70 | 28.20 | 28.20 | 28.20 | -0.35% | 133,277 |
| Nov 12, 2025 | 28.40 | 28.50 | 27.70 | 28.30 | 28.30 | -0.35% | 563,369 |
| Nov 11, 2025 | 28.30 | 28.50 | 28.30 | 28.40 | 28.40 | 0.35% | 128,759 |
| Nov 10, 2025 | 28.30 | 29.30 | 28.20 | 28.30 | 28.30 | -1.74% | 390,577 |
| Nov 9, 2025 | 28.90 | 28.90 | 28.50 | 28.80 | 28.80 | -0.35% | 233,595 |
| 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 | 29.20 | 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 |