Givot Olam Oil Exploration-Limited Partnership (1993) (TLV:GIVO)
Israel · Delayed Price · Currency is ILS · Price in ILA 60.60
+0.40 (0.66%)
Jun 4, 2026, 5:24 PM IDT
TLV:GIVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 60.20 | 62.00 | 59.00 | 60.60 | - | 0.66% | 393,965 |
| Jun 3, 2026 | 61.90 | 63.00 | 59.50 | 60.20 | 60.20 | -1.31% | 548,515 |
| Jun 2, 2026 | 62.90 | 62.90 | 60.30 | 61.00 | 61.00 | -0.65% | 483,905 |
| Jun 1, 2026 | 62.80 | 64.00 | 58.50 | 61.40 | 61.40 | -2.23% | 1,708,967 |
| May 29, 2026 | 62.60 | 63.90 | 60.50 | 62.80 | 62.80 | 1.29% | 844,444 |
| May 28, 2026 | 62.00 | 63.20 | 58.50 | 62.00 | 62.00 | 0.49% | 1,275,181 |
| May 27, 2026 | 65.10 | 66.90 | 58.10 | 61.70 | 61.70 | 1.15% | 2,611,353 |
| May 26, 2026 | 50.00 | 63.30 | 46.90 | 61.00 | 61.00 | 16.19% | 5,056,701 |
| May 25, 2026 | 52.50 | 52.70 | 48.00 | 52.50 | 52.50 | - | 1,218,747 |
| May 20, 2026 | 55.90 | 55.90 | 52.00 | 52.50 | 52.50 | -2.96% | 427,820 |
| May 19, 2026 | 54.80 | 55.40 | 53.00 | 54.10 | 54.10 | -3.91% | 1,092,202 |
| May 18, 2026 | 59.20 | 59.20 | 56.10 | 56.30 | 56.30 | -4.90% | 1,287,383 |
| May 15, 2026 | 61.20 | 61.20 | 58.00 | 59.20 | 59.20 | -1.17% | 799,901 |
| May 14, 2026 | 59.60 | 62.00 | 53.40 | 59.90 | 59.90 | -1.48% | 2,228,002 |
| May 13, 2026 | 62.00 | 65.80 | 58.00 | 60.80 | 60.80 | -8.02% | 2,968,537 |
| May 12, 2026 | 57.60 | 68.90 | 56.60 | 66.10 | 66.10 | 21.73% | 7,509,530 |
| May 11, 2026 | 48.50 | 57.70 | 46.10 | 54.30 | 54.30 | 18.04% | 4,166,645 |
| May 8, 2026 | 47.00 | 49.00 | 43.00 | 46.00 | 46.00 | -12.05% | 2,256,458 |
| May 7, 2026 | 41.00 | 52.30 | 40.00 | 52.30 | 52.30 | 32.41% | 8,385,039 |
| May 6, 2026 | 30.20 | 41.00 | 30.10 | 39.50 | 39.50 | 32.55% | 4,865,205 |
| May 5, 2026 | 29.60 | 30.20 | 28.40 | 29.80 | 29.80 | 7.19% | 772,856 |
| May 4, 2026 | 27.10 | 28.30 | 27.00 | 27.80 | 27.80 | 1.09% | 284,774 |
| May 1, 2026 | 27.50 | 28.50 | 27.10 | 27.50 | 27.50 | - | 51,377 |
| Apr 30, 2026 | 27.40 | 28.50 | 27.10 | 27.50 | 27.50 | 0.36% | 61,671 |
| Apr 29, 2026 | 25.90 | 27.60 | 25.90 | 27.40 | 27.40 | 3.79% | 266,027 |
| Apr 28, 2026 | 27.40 | 28.00 | 26.10 | 26.40 | 26.40 | -3.65% | 825,246 |
| Apr 27, 2026 | 27.60 | 28.20 | 27.40 | 27.40 | 27.40 | -0.72% | 224,196 |
| Apr 24, 2026 | 27.50 | 27.90 | 27.50 | 27.60 | 27.60 | -0.36% | 85,473 |
| Apr 23, 2026 | 28.20 | 29.20 | 27.50 | 27.70 | 27.70 | -1.42% | 347,369 |
| Apr 20, 2026 | 28.80 | 28.90 | 27.90 | 28.10 | 28.10 | -2.43% | 122,115 |
| Apr 17, 2026 | 27.70 | 29.50 | 27.70 | 28.80 | 28.80 | 0.35% | 161,694 |
| Apr 16, 2026 | 29.30 | 29.50 | 27.60 | 28.70 | 28.70 | 1.06% | 21,208 |
| Apr 15, 2026 | 29.20 | 29.50 | 28.20 | 28.40 | 28.40 | -2.74% | 526,389 |
| Apr 14, 2026 | 29.80 | 30.00 | 27.90 | 29.20 | 29.20 | -2.01% | 161,050 |
| Apr 13, 2026 | 29.10 | 30.00 | 29.10 | 29.80 | 29.80 | 1.71% | 157,101 |
| Apr 10, 2026 | 29.10 | 29.80 | 29.00 | 29.30 | 29.30 | 0.69% | 215,815 |
| Apr 9, 2026 | 29.00 | 29.50 | 29.00 | 29.10 | 29.10 | -1.02% | 414,202 |
| Apr 6, 2026 | 29.60 | 29.70 | 29.30 | 29.40 | 29.40 | -0.68% | 126,237 |
| 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 |