Galam Ltd. (TLV:GLAM)
Israel · Delayed Price · Currency is ILS · Price in ILA 730.10
+107.00 (17.17%)
Sep 10, 2026, 5:24 PM IDT
Galam Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 623.10 | 735.00 | 729.30 | 730.10 | 730.10 | 17.17% | 661 |
| Sep 9, 2026 | 620.90 | 690.00 | 690.00 | 623.10 | 623.10 | 0.35% | 9 |
| Sep 7, 2026 | 700.90 | 666.00 | 610.10 | 620.90 | 620.90 | -11.41% | 2,654 |
| Sep 2, 2026 | 726.50 | 706.00 | 650.00 | 700.90 | 700.90 | -3.52% | 2,347 |
| Aug 31, 2026 | 763.10 | 739.40 | 719.80 | 726.50 | 726.50 | -4.80% | 3,827 |
| Aug 28, 2026 | 767.50 | 767.50 | 750.30 | 763.10 | 763.10 | -0.57% | 2,786 |
| Aug 26, 2026 | 780.00 | 760.00 | 760.00 | 767.50 | 767.50 | -1.60% | 131 |
| Aug 24, 2026 | 816.00 | 780.00 | 779.90 | 780.00 | 780.00 | -4.41% | 1,861 |
| Aug 20, 2026 | 857.70 | 849.90 | 805.00 | 816.00 | 816.00 | -4.86% | 1,304 |
| Aug 18, 2026 | 893.50 | 859.00 | 845.00 | 857.70 | 857.70 | -4.01% | 1,645 |
| Aug 13, 2026 | 924.70 | 908.30 | 868.70 | 893.50 | 893.50 | -3.37% | 2,484 |
| Aug 12, 2026 | 927.60 | 924.70 | 924.70 | 924.70 | 924.70 | -0.31% | 1,455 |
| Aug 6, 2026 | 939.40 | 927.40 | 927.30 | 927.60 | 927.60 | -1.26% | 205 |
| Aug 5, 2026 | 951.70 | 939.50 | 939.40 | 939.40 | 939.40 | -1.29% | 408 |
| Aug 3, 2026 | 962.00 | 951.80 | 951.70 | 951.70 | 951.70 | -1.07% | 1,580 |
| Jul 22, 2026 | 958.70 | 962.00 | 962.00 | 962.00 | 962.00 | 0.34% | 1,050 |
| Jul 20, 2026 | 969.20 | 965.00 | 950.00 | 958.70 | 958.70 | -1.08% | 3,379 |
| Jul 17, 2026 | 980.30 | 968.70 | 968.60 | 969.20 | 969.20 | -1.13% | 200 |
| Jul 16, 2026 | 987.30 | 980.40 | 980.00 | 980.30 | 980.30 | -0.71% | 3,400 |
| Jul 15, 2026 | 988.60 | 992.00 | 985.70 | 987.30 | 987.30 | -0.13% | 5,002 |
| Jul 14, 2026 | 972.60 | 990.00 | 957.50 | 988.60 | 988.60 | 1.65% | 10,156 |
| Jul 13, 2026 | 972.70 | 972.30 | 972.30 | 972.60 | 972.60 | -0.01% | 51 |
| Jul 10, 2026 | 968.60 | 990.80 | 990.80 | 972.70 | 972.70 | 0.42% | 39 |
| Jul 9, 2026 | 936.20 | 980.00 | 939.80 | 968.60 | 968.60 | 3.46% | 6,500 |
| Jul 7, 2026 | 936.20 | 936.20 | 936.20 | 936.20 | 936.20 | - | 3,219 |
| Jul 6, 2026 | 950.30 | 939.80 | 928.90 | 936.20 | 936.20 | -1.48% | 1,478 |
| Jul 3, 2026 | 950.30 | 950.30 | 950.30 | 950.30 | 950.30 | - | 2,500 |
| Jul 2, 2026 | 968.80 | 956.40 | 923.10 | 950.30 | 950.30 | -1.91% | 1,553 |
| Jul 1, 2026 | 974.80 | 970.00 | 968.60 | 968.80 | 968.80 | -0.62% | 1,852 |
| Jun 30, 2026 | 962.30 | 1,000.00 | 962.20 | 974.80 | 974.80 | 1.30% | 3,874 |
| Jun 29, 2026 | 972.40 | 965.00 | 959.90 | 962.30 | 962.30 | -1.04% | 2,365 |
| Jun 25, 2026 | 971.60 | 972.50 | 971.60 | 972.40 | 972.40 | 0.08% | 1,533 |
| Jun 24, 2026 | 972.80 | 972.70 | 968.50 | 971.60 | 971.60 | -0.12% | 1,894 |
| Jun 23, 2026 | 987.10 | 974.70 | 972.30 | 972.80 | 972.80 | -1.45% | 972 |
| Jun 22, 2026 | 983.10 | 992.90 | 987.10 | 987.10 | 987.10 | 0.41% | 1,500 |
| Jun 19, 2026 | 983.10 | 983.10 | 983.10 | 983.10 | 983.10 | - | 1,017 |
| Jun 18, 2026 | 984.50 | 983.90 | 977.70 | 983.10 | 983.10 | -0.14% | 2,327 |
| Jun 17, 2026 | 1,015.00 | 998.70 | 967.40 | 984.50 | 984.50 | -3.00% | 4,117 |
| Jun 16, 2026 | 1,017.00 | 1,017.00 | 1,005.00 | 1,015.00 | 1,015.00 | -0.20% | 1,760 |
| Jun 15, 2026 | 1,011.00 | 1,021.00 | 1,011.00 | 1,017.00 | 1,017.00 | 0.59% | 8,574 |
| Jun 12, 2026 | 1,015.00 | 1,020.00 | 1,002.00 | 1,011.00 | 1,011.00 | -0.39% | 2,351 |
| Jun 11, 2026 | 1,050.00 | 1,077.00 | 960.00 | 1,015.00 | 1,015.00 | -3.33% | 13,281 |
| Jun 10, 2026 | 1,005.00 | 1,199.00 | 926.60 | 1,050.00 | 1,050.00 | 14.77% | 36,671 |
| Jun 9, 2026 | 762.00 | 1,450.00 | 762.00 | 914.90 | 914.90 | 20.07% | 41,970 |
| Jun 8, 2026 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | - | - |