Givot Olam Oil Exploration-Limited Partnership(1993) (TLV:GIVO)
Israel · Delayed Price · Currency is ILS · Price in ILA 29.60
+1.70 (6.09%)
Apr 3, 2026, 1:44 PM IDT
TLV:GIVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 27.90 | 30.00 | 27.70 | 29.60 | 29.60 | 6.09% | 400,432 |
| Mar 31, 2026 | 27.80 | 28.70 | 27.50 | 27.90 | 27.90 | - | 216,364 |
| Mar 30, 2026 | 28.00 | 29.10 | 27.70 | 27.90 | 27.90 | -0.71% | 296,163 |
| Mar 27, 2026 | 28.30 | 28.50 | 27.70 | 28.10 | 28.10 | -0.71% | 181,013 |
| Mar 26, 2026 | 29.20 | 29.20 | 28.00 | 28.30 | 28.30 | -3.08% | 147,040 |
| Mar 25, 2026 | 30.50 | 30.50 | 29.00 | 29.20 | 29.20 | -3.31% | 432,416 |
| Mar 24, 2026 | 29.90 | 30.40 | 29.60 | 30.20 | 30.20 | 1.00% | 353,247 |
| Mar 23, 2026 | 28.80 | 30.20 | 28.80 | 29.90 | 29.90 | 1.36% | 478,899 |
| Mar 20, 2026 | 28.20 | 29.60 | 28.20 | 29.50 | 29.50 | 1.37% | 528,614 |
| Mar 19, 2026 | 28.80 | 30.00 | 28.50 | 29.10 | 29.10 | 1.04% | 408,199 |
| Mar 18, 2026 | 28.90 | 29.20 | 28.50 | 28.80 | 28.80 | -0.69% | 364,011 |
| Mar 17, 2026 | 29.20 | 29.30 | 28.60 | 29.00 | 29.00 | -0.68% | 279,838 |
| Mar 16, 2026 | 29.80 | 29.80 | 29.00 | 29.20 | 29.20 | -2.01% | 398,333 |
| Mar 13, 2026 | 29.90 | 29.90 | 29.10 | 29.80 | 29.80 | 0.68% | 83,805 |
| Mar 12, 2026 | 30.30 | 30.30 | 28.40 | 29.60 | 29.60 | 1.02% | 170,534 |
| Mar 11, 2026 | 29.60 | 30.00 | 28.20 | 29.30 | 29.30 | -1.01% | 467,136 |
| Mar 10, 2026 | 29.80 | 30.00 | 28.50 | 29.60 | 29.60 | -0.67% | 625,420 |
| Mar 9, 2026 | 30.90 | 31.00 | 29.50 | 29.80 | 29.80 | -0.67% | 964,393 |
| Mar 6, 2026 | 30.50 | 30.70 | 29.70 | 30.00 | 30.00 | -1.64% | 178,166 |
| Mar 5, 2026 | 30.40 | 31.00 | 29.70 | 30.50 | 30.50 | 0.33% | 1,036,749 |
| Mar 4, 2026 | 29.90 | 31.30 | 29.00 | 30.40 | 30.40 | 8.96% | 3,419,772 |
| Mar 2, 2026 | 26.60 | 28.80 | 26.60 | 27.90 | 27.90 | 4.89% | 850,326 |
| Feb 27, 2026 | 26.10 | 26.80 | 25.70 | 26.60 | 26.60 | 3.50% | 229,819 |
| Feb 26, 2026 | 25.60 | 26.30 | 24.00 | 25.70 | 25.70 | 1.98% | 213,653 |
| Feb 25, 2026 | 25.30 | 25.40 | 23.90 | 25.20 | 25.20 | - | 84,355 |
| Feb 24, 2026 | 24.60 | 25.70 | 24.40 | 25.20 | 25.20 | 3.28% | 473,990 |
| Feb 23, 2026 | 24.80 | 25.70 | 24.20 | 24.40 | 24.40 | -5.43% | 522,734 |
| Feb 20, 2026 | 26.10 | 26.10 | 25.70 | 25.80 | 25.80 | 2.38% | 51,599 |
| Feb 19, 2026 | 26.60 | 26.90 | 24.80 | 25.20 | 25.20 | -7.35% | 981,549 |
| Feb 18, 2026 | 26.80 | 27.80 | 26.70 | 27.20 | 27.20 | 4.21% | 1,139,575 |
| Feb 17, 2026 | 25.90 | 26.50 | 25.40 | 26.10 | 26.10 | 1.95% | 505,339 |
| Feb 16, 2026 | 26.00 | 26.20 | 25.00 | 25.60 | 25.60 | 3.64% | 569,162 |
| Feb 13, 2026 | 23.90 | 25.60 | 23.50 | 24.70 | 24.70 | 3.78% | 297,723 |
| Feb 12, 2026 | 24.30 | 24.30 | 23.40 | 23.80 | 23.80 | - | 177,958 |
| Feb 11, 2026 | 23.00 | 24.00 | 22.20 | 23.80 | 23.80 | 3.48% | 776,851 |
| Feb 10, 2026 | 22.80 | 23.50 | 22.60 | 23.00 | 23.00 | 0.88% | 227,206 |
| Feb 9, 2026 | 23.00 | 23.70 | 22.60 | 22.80 | 22.80 | -1.30% | 855,337 |
| Feb 6, 2026 | 23.00 | 23.30 | 22.50 | 23.10 | 23.10 | - | 209,595 |
| Feb 5, 2026 | 23.00 | 23.70 | 22.70 | 23.10 | 23.10 | -2.12% | 329,643 |
| Feb 4, 2026 | 24.70 | 24.70 | 22.90 | 23.60 | 23.60 | -1.67% | 485,436 |
| Feb 3, 2026 | 24.40 | 25.60 | 24.00 | 24.00 | 24.00 | -4.00% | 580,990 |
| Feb 2, 2026 | 25.00 | 25.70 | 24.90 | 25.00 | 25.00 | -3.47% | 268,485 |
| Jan 30, 2026 | 25.90 | 26.00 | 25.60 | 25.90 | 25.90 | -1.15% | 225,286 |
| Jan 29, 2026 | 26.30 | 26.30 | 25.40 | 26.20 | 26.20 | -0.38% | 50,998 |
| Jan 28, 2026 | 24.90 | 26.70 | 24.90 | 26.30 | 26.30 | 5.62% | 730,490 |
| Jan 27, 2026 | 25.10 | 25.80 | 24.20 | 24.90 | 24.90 | -0.80% | 454,889 |
| Jan 26, 2026 | 24.20 | 25.60 | 24.20 | 25.10 | 25.10 | 3.72% | 239,498 |
| Jan 23, 2026 | 24.20 | 25.20 | 24.00 | 24.20 | 24.20 | - | 78,696 |
| Jan 22, 2026 | 24.60 | 25.90 | 23.70 | 24.20 | 24.20 | -2.02% | 445,458 |
| Jan 21, 2026 | 25.10 | 24.70 | 24.60 | 24.70 | 24.70 | -1.59% | 110,355 |