Givot Olam Oil Exploration-Limited Partnership (1993) (TLV:GIVO)
Israel · Delayed Price · Currency is ILS · Price in ILA 59.90
+0.70 (1.18%)
Aug 24, 2026, 11:33 AM IDT
TLV:GIVO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 59.20 | 61.00 | 59.20 | 60.10 | - | 1.52% | 51,190 |
| Aug 21, 2026 | 59.30 | 59.60 | 58.70 | 59.20 | 59.20 | -0.84% | 243,928 |
| Aug 20, 2026 | 61.20 | 61.30 | 59.40 | 59.70 | 59.70 | - | 488,015 |
| Aug 19, 2026 | 61.10 | 61.70 | 59.40 | 59.70 | 59.70 | -2.13% | 522,699 |
| Aug 18, 2026 | 56.10 | 61.70 | 55.10 | 61.00 | 61.00 | 7.02% | 871,677 |
| Aug 17, 2026 | 58.60 | 59.20 | 55.10 | 57.00 | 57.00 | -2.73% | 1,475,589 |
| Aug 14, 2026 | 61.00 | 63.20 | 58.50 | 58.60 | 58.60 | -6.54% | 1,719,449 |
| Aug 13, 2026 | 60.60 | 66.00 | 60.00 | 62.70 | 62.70 | 4.67% | 1,302,472 |
| Aug 12, 2026 | 59.90 | 60.70 | 59.10 | 59.90 | 59.90 | 0.34% | 346,439 |
| Aug 11, 2026 | 60.80 | 61.50 | 59.60 | 59.70 | 59.70 | 0.17% | 247,332 |
| Aug 10, 2026 | 58.40 | 61.80 | 58.40 | 59.60 | 59.60 | 1.53% | 722,525 |
| Aug 7, 2026 | 58.40 | 59.60 | 58.20 | 58.70 | 58.70 | 0.51% | 231,351 |
| Aug 6, 2026 | 58.00 | 60.50 | 58.00 | 58.40 | 58.40 | -1.52% | 372,827 |
| Aug 5, 2026 | 59.40 | 63.00 | 58.40 | 59.30 | 59.30 | -0.17% | 575,242 |
| Aug 4, 2026 | 61.00 | 61.00 | 57.30 | 59.40 | 59.40 | 0.53% | 421,091 |
| Aug 3, 2026 | 61.90 | 61.90 | 58.50 | 59.40 | 59.09 | -2.14% | 512,610 |
| Jul 31, 2026 | 59.20 | 61.70 | 59.20 | 60.70 | 60.38 | 2.53% | 195,851 |
| Jul 30, 2026 | 62.90 | 63.40 | 57.60 | 59.20 | 58.89 | -4.67% | 726,891 |
| Jul 29, 2026 | 66.60 | 66.60 | 58.00 | 62.10 | 61.77 | -6.76% | 2,328,547 |
| Jul 28, 2026 | 67.30 | 67.50 | 62.50 | 66.60 | 66.25 | 1.52% | 703,798 |
| Jul 27, 2026 | 65.90 | 67.20 | 63.80 | 65.60 | 65.25 | 2.98% | 1,150,383 |
| Jul 24, 2026 | 64.90 | 65.00 | 61.50 | 63.70 | 63.36 | 1.76% | 434,856 |
| Jul 22, 2026 | 57.00 | 63.70 | 56.00 | 62.60 | 62.27 | 9.06% | 914,954 |
| Jul 21, 2026 | 62.00 | 63.60 | 56.60 | 57.40 | 57.10 | -6.21% | 1,392,240 |
| Jul 20, 2026 | 64.90 | 66.70 | 60.00 | 61.20 | 60.88 | -2.70% | 1,564,227 |
| Jul 17, 2026 | 61.30 | 63.80 | 61.00 | 62.90 | 62.57 | 3.11% | 1,363,085 |
| Jul 16, 2026 | 55.10 | 61.60 | 54.00 | 61.00 | 60.68 | 10.91% | 1,738,165 |
| Jul 15, 2026 | 52.00 | 55.00 | 51.00 | 55.00 | 54.71 | 8.27% | 1,201,616 |
| Jul 14, 2026 | 49.20 | 52.80 | 47.60 | 50.80 | 50.53 | 3.25% | 1,305,024 |
| Jul 13, 2026 | 41.40 | 53.00 | 41.20 | 49.20 | 48.94 | 19.42% | 2,770,691 |
| Jul 10, 2026 | 42.50 | 42.50 | 40.60 | 41.20 | 40.98 | -2.60% | 378,299 |
| Jul 9, 2026 | 42.00 | 43.10 | 42.00 | 42.30 | 42.08 | - | 236,882 |
| Jul 8, 2026 | 42.40 | 43.10 | 41.80 | 42.30 | 42.08 | -0.24% | 297,336 |
| Jul 7, 2026 | 43.50 | 43.70 | 41.20 | 42.40 | 42.18 | -0.47% | 746,239 |
| Jul 6, 2026 | 40.80 | 43.80 | 40.80 | 42.60 | 42.38 | 4.41% | 811,366 |
| Jul 3, 2026 | 40.30 | 41.40 | 39.30 | 40.80 | 40.59 | 1.24% | 469,367 |
| Jul 2, 2026 | 42.10 | 42.40 | 39.50 | 40.30 | 40.09 | -4.28% | 1,908,511 |
| Jul 1, 2026 | 43.00 | 44.10 | 41.40 | 42.10 | 41.88 | -2.09% | 1,136,586 |
| Jun 30, 2026 | 44.00 | 44.10 | 42.70 | 43.00 | 42.77 | -2.27% | 854,094 |
| Jun 29, 2026 | 44.00 | 44.80 | 43.70 | 44.00 | 43.77 | -1.12% | 1,489,760 |
| Jun 26, 2026 | 43.60 | 45.00 | 43.60 | 44.50 | 44.27 | 2.06% | 43,581 |
| Jun 25, 2026 | 45.70 | 45.80 | 43.30 | 43.60 | 43.37 | -1.58% | 764,843 |
| Jun 24, 2026 | 44.80 | 47.40 | 43.00 | 44.30 | 44.07 | -1.12% | 758,573 |
| Jun 23, 2026 | 45.00 | 46.00 | 44.60 | 44.80 | 44.56 | -0.44% | 235,524 |
| Jun 22, 2026 | 46.30 | 46.30 | 43.70 | 45.00 | 44.76 | -2.81% | 468,962 |
| Jun 19, 2026 | 47.70 | 48.90 | 46.00 | 46.30 | 46.06 | -2.93% | 181,152 |
| Jun 18, 2026 | 47.00 | 51.80 | 46.70 | 47.70 | 47.45 | 1.21% | 514,267 |
| Jun 17, 2026 | 50.60 | 50.60 | 46.50 | 47.30 | 46.88 | -6.52% | 609,360 |
| Jun 16, 2026 | 52.00 | 52.00 | 46.00 | 50.60 | 50.15 | -4.53% | 977,640 |
| Jun 15, 2026 | 57.00 | 57.40 | 50.80 | 53.00 | 52.53 | -7.02% | 566,624 |