Givot Olam Oil Exploration-Limited Partnership (1993) (TLV:GIVO)
Israel · Delayed Price · Currency is ILS · Price in ILA 59.90
-0.80 (-1.32%)
Aug 3, 2026, 5:24 PM IDT
TLV:GIVO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 61.90 | 61.90 | 58.90 | 60.30 | - | -0.66% | 252,263 |
| Jul 31, 2026 | 59.20 | 61.70 | 59.20 | 60.70 | 60.70 | 2.53% | 195,851 |
| Jul 30, 2026 | 62.90 | 63.40 | 57.60 | 59.20 | 59.20 | -4.67% | 726,891 |
| Jul 29, 2026 | 66.60 | 66.60 | 58.00 | 62.10 | 62.10 | -6.76% | 2,328,547 |
| Jul 28, 2026 | 67.30 | 67.50 | 62.50 | 66.60 | 66.60 | 1.52% | 703,798 |
| Jul 27, 2026 | 65.90 | 67.20 | 63.80 | 65.60 | 65.60 | 2.98% | 1,150,383 |
| Jul 24, 2026 | 64.90 | 65.00 | 61.50 | 63.70 | 63.70 | 1.76% | 434,856 |
| Jul 22, 2026 | 57.00 | 63.70 | 56.00 | 62.60 | 62.60 | 9.06% | 914,954 |
| Jul 21, 2026 | 62.00 | 63.60 | 56.60 | 57.40 | 57.40 | -6.21% | 1,392,240 |
| Jul 20, 2026 | 64.90 | 66.70 | 60.00 | 61.20 | 61.20 | -2.70% | 1,564,227 |
| Jul 17, 2026 | 61.30 | 63.80 | 61.00 | 62.90 | 62.90 | 3.11% | 1,363,085 |
| Jul 16, 2026 | 55.10 | 61.60 | 54.00 | 61.00 | 61.00 | 10.91% | 1,738,165 |
| Jul 15, 2026 | 52.00 | 55.00 | 51.00 | 55.00 | 55.00 | 8.27% | 1,201,616 |
| Jul 14, 2026 | 49.20 | 52.80 | 47.60 | 50.80 | 50.80 | 3.25% | 1,305,024 |
| Jul 13, 2026 | 41.40 | 53.00 | 41.20 | 49.20 | 49.20 | 19.42% | 2,770,691 |
| Jul 10, 2026 | 42.50 | 42.50 | 40.60 | 41.20 | 41.20 | -2.60% | 378,299 |
| Jul 9, 2026 | 42.00 | 43.10 | 42.00 | 42.30 | 42.30 | - | 236,882 |
| Jul 8, 2026 | 42.40 | 43.10 | 41.80 | 42.30 | 42.30 | -0.24% | 297,336 |
| Jul 7, 2026 | 43.50 | 43.70 | 41.20 | 42.40 | 42.40 | -0.47% | 746,239 |
| Jul 6, 2026 | 40.80 | 43.80 | 40.80 | 42.60 | 42.60 | 4.41% | 811,366 |
| Jul 3, 2026 | 40.30 | 41.40 | 39.30 | 40.80 | 40.80 | 1.24% | 469,367 |
| Jul 2, 2026 | 42.10 | 42.40 | 39.50 | 40.30 | 40.30 | -4.28% | 1,908,511 |
| Jul 1, 2026 | 43.00 | 44.10 | 41.40 | 42.10 | 42.10 | -2.09% | 1,136,586 |
| Jun 30, 2026 | 44.00 | 44.10 | 42.70 | 43.00 | 43.00 | -2.27% | 854,094 |
| Jun 29, 2026 | 44.00 | 44.80 | 43.70 | 44.00 | 44.00 | -1.12% | 1,489,760 |
| Jun 26, 2026 | 43.60 | 45.00 | 43.60 | 44.50 | 44.50 | 2.06% | 43,581 |
| Jun 25, 2026 | 45.70 | 45.80 | 43.30 | 43.60 | 43.60 | -1.58% | 764,843 |
| Jun 24, 2026 | 44.80 | 47.40 | 43.00 | 44.30 | 44.30 | -1.12% | 758,573 |
| Jun 23, 2026 | 45.00 | 46.00 | 44.60 | 44.80 | 44.80 | -0.44% | 235,524 |
| Jun 22, 2026 | 46.30 | 46.30 | 43.70 | 45.00 | 45.00 | -2.81% | 468,962 |
| Jun 19, 2026 | 47.70 | 48.90 | 46.00 | 46.30 | 46.30 | -2.94% | 181,152 |
| Jun 18, 2026 | 47.00 | 51.80 | 46.70 | 47.70 | 47.70 | 1.21% | 514,267 |
| Jun 17, 2026 | 50.60 | 50.60 | 46.50 | 47.30 | 47.13 | -6.52% | 609,361 |
| Jun 16, 2026 | 52.00 | 52.00 | 46.00 | 50.60 | 50.42 | -4.53% | 977,641 |
| Jun 15, 2026 | 57.00 | 57.40 | 50.80 | 53.00 | 52.81 | -7.02% | 566,625 |
| Jun 12, 2026 | 57.40 | 58.00 | 55.30 | 57.00 | 56.80 | 1.24% | 1,030,733 |
| Jun 11, 2026 | 58.80 | 58.80 | 55.40 | 56.30 | 56.10 | -4.25% | 550,076 |
| Jun 10, 2026 | 60.00 | 60.40 | 58.00 | 58.80 | 58.59 | -1.84% | 320,387 |
| Jun 9, 2026 | 60.40 | 61.40 | 59.00 | 59.90 | 59.69 | 0.34% | 387,645 |
| Jun 8, 2026 | 58.00 | 61.20 | 58.00 | 59.70 | 59.49 | -1.65% | 701,249 |
| Jun 5, 2026 | 60.60 | 62.00 | 60.00 | 60.70 | 60.48 | 0.16% | 141,547 |
| Jun 4, 2026 | 60.20 | 62.00 | 59.00 | 60.60 | 60.38 | 0.66% | 393,965 |
| Jun 3, 2026 | 61.90 | 63.00 | 59.50 | 60.20 | 59.99 | -1.31% | 548,515 |
| Jun 2, 2026 | 62.90 | 62.90 | 60.30 | 61.00 | 60.78 | -0.65% | 483,905 |
| Jun 1, 2026 | 62.80 | 64.00 | 58.50 | 61.40 | 61.18 | -2.23% | 1,708,967 |
| May 29, 2026 | 62.60 | 63.90 | 60.50 | 62.80 | 62.58 | 1.29% | 844,444 |
| May 28, 2026 | 62.00 | 63.20 | 58.50 | 62.00 | 61.78 | 0.49% | 1,275,181 |
| May 27, 2026 | 65.10 | 66.90 | 58.10 | 61.70 | 61.48 | 1.15% | 2,611,353 |
| May 26, 2026 | 50.00 | 63.30 | 46.90 | 61.00 | 60.78 | 16.19% | 5,056,701 |
| May 25, 2026 | 52.50 | 52.70 | 48.00 | 52.50 | 52.31 | - | 1,218,747 |