Givot Olam Oil Exploration-Limited Partnership(1993) (TLV:GIVO)
Israel · Delayed Price · Currency is ILS · Price in ILA 31.10
-0.30 (-0.96%)
Aug 25, 2025, 4:41 PM IDT
TLV:GIVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2025 | 31.50 | 32.00 | 31.40 | 31.50 | 31.50 | - | 125,325 |
| Aug 14, 2025 | 32.10 | 32.50 | 31.30 | 31.50 | 31.50 | -1.87% | 260,267 |
| Aug 13, 2025 | 31.90 | 32.40 | 30.90 | 32.10 | 32.10 | 0.63% | 293,576 |
| Aug 12, 2025 | 29.50 | 32.00 | 29.40 | 31.90 | 31.90 | 8.87% | 679,243 |
| Aug 11, 2025 | 30.50 | 30.90 | 29.00 | 29.30 | 29.30 | -3.93% | 418,790 |
| Aug 10, 2025 | 30.50 | 30.80 | 30.50 | 30.50 | 30.50 | -1.29% | 30,362 |
| Aug 7, 2025 | 30.10 | 31.00 | 30.10 | 30.90 | 30.90 | 2.66% | 238,306 |
| Aug 6, 2025 | 29.90 | 30.50 | 28.00 | 30.10 | 30.10 | -0.33% | 988,450 |
| Aug 5, 2025 | 30.60 | 30.60 | 30.00 | 30.20 | 30.20 | -1.31% | 151,180 |
| Aug 4, 2025 | 30.20 | 31.00 | 30.00 | 30.60 | 30.60 | 1.32% | 145,740 |
| Jul 31, 2025 | 30.50 | 31.10 | 29.80 | 30.20 | 30.20 | -0.98% | 150,319 |
| Jul 30, 2025 | 30.10 | 30.60 | 30.10 | 30.50 | 30.50 | 1.33% | 187,667 |
| Jul 29, 2025 | 30.20 | 30.50 | 29.20 | 30.10 | 30.10 | -0.33% | 151,366 |
| Jul 28, 2025 | 30.20 | 30.60 | 30.00 | 30.20 | 30.20 | -0.33% | 310,861 |
| Jul 27, 2025 | 30.10 | 30.60 | 30.00 | 30.30 | 30.30 | -0.66% | 90,298 |
| Jul 24, 2025 | 29.60 | 30.50 | 29.60 | 30.50 | 30.50 | 0.99% | 285,934 |
| Jul 23, 2025 | 30.30 | 30.60 | 29.90 | 30.20 | 30.20 | -0.33% | 242,843 |
| Jul 22, 2025 | 30.50 | 30.50 | 29.50 | 30.30 | 30.30 | 0.66% | 650,305 |
| Jul 21, 2025 | 30.00 | 30.30 | 29.20 | 30.10 | 30.10 | 0.33% | 93,501 |
| Jul 20, 2025 | 30.30 | 30.90 | 29.90 | 30.00 | 30.00 | -2.28% | 267,759 |
| Jul 17, 2025 | 30.60 | 31.20 | 30.30 | 30.70 | 30.70 | 0.33% | 92,773 |
| Jul 16, 2025 | 29.40 | 30.60 | 29.40 | 30.60 | 30.60 | 3.03% | 555,936 |
| Jul 15, 2025 | 30.50 | 30.80 | 29.30 | 29.70 | 29.70 | -2.62% | 1,323,745 |
| Jul 14, 2025 | 30.00 | 30.70 | 29.50 | 30.50 | 30.50 | 2.35% | 1,587,433 |
| Jul 13, 2025 | 29.30 | 30.20 | 28.50 | 29.80 | 29.80 | 1.71% | 1,230,158 |
| Jul 10, 2025 | 29.90 | 30.60 | 29.30 | 29.30 | 29.30 | -2.01% | 619,554 |
| Jul 9, 2025 | 30.20 | 30.20 | 29.30 | 29.90 | 29.90 | - | 1,707,011 |
| Jul 8, 2025 | 29.60 | 30.40 | 28.50 | 29.90 | 29.90 | 1.01% | 2,423,518 |
| Jul 7, 2025 | 29.50 | 30.40 | 28.10 | 29.60 | 29.60 | 0.34% | 393,365 |
| Jul 6, 2025 | 29.90 | 30.00 | 29.20 | 29.50 | 29.50 | -1.34% | 349,086 |
| Jul 3, 2025 | 29.10 | 31.00 | 28.00 | 29.90 | 29.90 | 2.75% | 2,852,560 |
| Jul 2, 2025 | 27.80 | 29.90 | 27.20 | 29.10 | 29.10 | 4.68% | 542,412 |
| Jul 1, 2025 | 27.80 | 28.30 | 27.70 | 27.80 | 27.80 | - | 55,899 |
| Jun 30, 2025 | 27.80 | 28.00 | 27.40 | 27.80 | 27.80 | - | 39,682 |
| Jun 29, 2025 | 27.70 | 28.00 | 27.20 | 27.80 | 27.80 | 0.36% | 97,612 |
| Jun 26, 2025 | 28.00 | 28.80 | 26.40 | 27.70 | 27.70 | -1.07% | 1,153,062 |
| Jun 25, 2025 | 28.60 | 29.50 | 27.10 | 28.00 | 28.00 | -2.10% | 1,117,715 |
| Jun 24, 2025 | 27.70 | 29.80 | 27.20 | 28.60 | 28.60 | -0.69% | 2,347,572 |
| Jun 23, 2025 | 28.20 | 29.20 | 27.50 | 28.80 | 28.80 | 2.13% | 330,323 |
| Jun 22, 2025 | 27.70 | 29.00 | 27.00 | 28.20 | 28.20 | 1.81% | 548,280 |
| Jun 19, 2025 | 26.30 | 28.00 | 26.30 | 27.70 | 27.70 | 4.53% | 319,989 |
| Jun 18, 2025 | 26.50 | 26.60 | 26.40 | 26.50 | 26.50 | - | 118,719 |
| Jun 17, 2025 | 26.50 | 26.60 | 26.40 | 26.50 | 26.50 | - | 174,710 |
| Jun 16, 2025 | 26.80 | 27.00 | 26.10 | 26.50 | 26.50 | -1.12% | 199,003 |
| Jun 15, 2025 | 27.50 | 27.50 | 26.50 | 26.80 | 26.80 | 2.29% | 235,620 |
| Jun 12, 2025 | 26.70 | 27.20 | 26.00 | 26.20 | 26.20 | -1.87% | 496,522 |