Givot Olam Oil Exploration-Limited Partnership (1993) (TLV:GIVO)
Israel · Delayed Price · Currency is ILS · Price in ILA 76.00
+1.40 (1.88%)
Oct 23, 2026, 1:44 PM IDT
TLV:GIVO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 73.10 | 77.00 | 73.10 | 76.00 | 76.00 | 1.88% | 336,982 |
| Oct 22, 2026 | 73.10 | 77.70 | 73.00 | 74.60 | 74.60 | 0.54% | 816,503 |
| Oct 21, 2026 | 76.10 | 77.30 | 73.00 | 74.20 | 74.20 | -2.50% | 1,002,612 |
| Oct 20, 2026 | 77.60 | 78.00 | 74.30 | 76.10 | 76.10 | -1.93% | 728,722 |
| Oct 19, 2026 | 68.00 | 79.80 | 68.00 | 77.60 | 77.60 | 12.14% | 1,639,030 |
| Oct 16, 2026 | 70.30 | 70.50 | 67.00 | 69.20 | 69.20 | 3.28% | 627,095 |
| Oct 15, 2026 | 68.70 | 70.80 | 66.10 | 67.00 | 67.00 | -2.47% | 737,370 |
| Oct 14, 2026 | 71.90 | 72.70 | 67.80 | 68.70 | 68.70 | -3.10% | 1,782,238 |
| Oct 13, 2026 | 72.90 | 73.00 | 69.60 | 70.90 | 70.90 | -0.14% | 612,468 |
| Oct 12, 2026 | 71.00 | 74.30 | 68.50 | 71.00 | 71.00 | 0.28% | 2,069,124 |
| Oct 9, 2026 | 68.80 | 73.70 | 68.10 | 70.80 | 70.80 | 5.67% | 3,628,232 |
| Oct 8, 2026 | 77.00 | 77.00 | 64.00 | 67.00 | 67.00 | -23.08% | 7,072,408 |
| Oct 7, 2026 | 87.90 | 88.50 | 80.60 | 87.10 | 87.10 | 3.94% | 1,544,702 |
| Oct 6, 2026 | 87.90 | 87.90 | 80.00 | 83.80 | 83.80 | -4.66% | 1,141,085 |
| Oct 5, 2026 | 91.10 | 91.40 | 86.70 | 87.90 | 87.90 | -3.51% | 650,860 |
| Oct 1, 2026 | 95.70 | 95.70 | 90.00 | 91.10 | 91.10 | -2.04% | 352,910 |
| Sep 30, 2026 | 95.40 | 95.50 | 91.20 | 93.00 | 93.00 | -1.32% | 566,416 |
| Sep 29, 2026 | 95.40 | 96.60 | 94.00 | 95.30 | 94.24 | -0.52% | 1,019,876 |
| Sep 28, 2026 | 95.40 | 98.80 | 95.40 | 95.80 | 94.74 | 7.64% | 3,680,356 |
| Sep 24, 2026 | 85.90 | 89.70 | 81.30 | 89.00 | 88.01 | 3.61% | 854,346 |
| Sep 23, 2026 | 87.30 | 90.00 | 83.70 | 85.90 | 84.95 | -4.56% | 1,507,360 |
| Sep 22, 2026 | 90.40 | 92.80 | 87.80 | 90.00 | 89.00 | -0.44% | 1,557,576 |
| Sep 17, 2026 | 92.00 | 92.30 | 87.60 | 90.40 | 89.40 | -1.53% | 433,091 |
| Sep 16, 2026 | 92.00 | 92.30 | 86.10 | 91.80 | 90.78 | -0.86% | 1,960,779 |
| Sep 15, 2026 | 96.30 | 96.30 | 91.00 | 92.60 | 91.57 | -0.75% | 1,399,529 |
| Sep 14, 2026 | 92.00 | 96.00 | 89.00 | 93.30 | 92.26 | 2.53% | 3,033,872 |
| Sep 10, 2026 | 77.80 | 91.00 | 77.80 | 91.00 | 89.99 | 17.72% | 4,675,499 |
| Sep 9, 2026 | 75.00 | 77.30 | 71.10 | 77.30 | 76.44 | 3.90% | 1,893,236 |
| Sep 8, 2026 | 73.90 | 74.80 | 71.60 | 74.40 | 73.57 | 1.36% | 2,212,154 |
| Sep 7, 2026 | 68.00 | 73.90 | 68.00 | 73.40 | 72.58 | 7.78% | 2,942,735 |
| Sep 4, 2026 | 64.80 | 68.90 | 63.60 | 68.10 | 67.34 | 5.09% | 1,365,449 |
| Sep 3, 2026 | 63.40 | 65.60 | 63.20 | 64.80 | 64.08 | -0.31% | 1,007,821 |
| Sep 2, 2026 | 62.90 | 66.50 | 62.00 | 65.00 | 64.28 | 5.01% | 1,688,110 |
| Sep 1, 2026 | 62.30 | 63.00 | 61.00 | 61.90 | 61.21 | 0.16% | 574,732 |
| Aug 31, 2026 | 63.20 | 63.20 | 60.00 | 61.80 | 61.11 | -2.22% | 317,777 |
| Aug 28, 2026 | 61.70 | 63.60 | 61.70 | 63.20 | 62.50 | 0.64% | 151,276 |
| Aug 27, 2026 | 64.60 | 64.60 | 61.60 | 62.80 | 62.10 | -1.88% | 624,065 |
| Aug 26, 2026 | 63.20 | 64.80 | 63.20 | 64.00 | 63.29 | 1.27% | 948,124 |
| Aug 25, 2026 | 61.00 | 63.70 | 60.50 | 63.20 | 62.50 | 4.46% | 1,533,327 |
| Aug 24, 2026 | 59.20 | 62.40 | 58.20 | 60.50 | 59.83 | 2.20% | 1,434,332 |
| Aug 21, 2026 | 59.30 | 59.60 | 58.70 | 59.20 | 58.54 | -0.84% | 243,928 |
| Aug 20, 2026 | 61.20 | 61.30 | 59.40 | 59.70 | 59.04 | - | 488,015 |
| Aug 19, 2026 | 61.10 | 61.70 | 59.40 | 59.70 | 59.04 | -2.13% | 522,699 |
| Aug 18, 2026 | 56.10 | 61.70 | 55.10 | 61.00 | 60.32 | 7.02% | 871,677 |
| Aug 17, 2026 | 58.60 | 59.20 | 55.10 | 57.00 | 56.37 | -2.73% | 1,475,589 |
| Aug 14, 2026 | 61.00 | 63.20 | 58.50 | 58.60 | 57.95 | -6.54% | 1,719,449 |
| Aug 13, 2026 | 60.60 | 66.00 | 60.00 | 62.70 | 62.00 | 4.67% | 1,302,472 |
| Aug 12, 2026 | 59.90 | 60.70 | 59.10 | 59.90 | 59.23 | 0.34% | 346,439 |
| Aug 11, 2026 | 60.80 | 61.50 | 59.60 | 59.70 | 59.04 | 0.17% | 247,332 |
| Aug 10, 2026 | 58.40 | 61.80 | 58.40 | 59.60 | 58.94 | 1.53% | 722,525 |