Gamla Harel Residential Real Estate Ltd (TLV:GMLA)
Israel · Delayed Price · Currency is ILS · Price in ILA 664.00
+0.40 (0.06%)
Inactive · Last trade price on Dec 12, 2024
TLV:GMLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2024 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | - | - |
| Dec 16, 2024 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | - | - |
| Dec 15, 2024 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | - | - |
| Dec 13, 2024 | 663.60 | 664.00 | 663.60 | 664.00 | 664.00 | - | 4,411 |
| Dec 12, 2024 | 663.60 | 664.00 | 664.00 | 664.00 | 664.00 | 0.06% | 51,249 |
| Dec 11, 2024 | 664.00 | 664.00 | 663.10 | 663.60 | 663.60 | 0.08% | 51,249 |
| Dec 10, 2024 | 665.00 | 665.00 | 662.30 | 663.10 | 663.10 | 0.71% | 186,314 |
| Dec 9, 2024 | 658.00 | 658.50 | 658.00 | 658.40 | 658.40 | - | 186,314 |
| Dec 8, 2024 | 658.00 | 658.50 | 658.00 | 658.40 | 658.40 | 0.06% | 12,971 |
| Dec 6, 2024 | 658.00 | 658.00 | 657.10 | 658.00 | 658.00 | - | 21,456 |
| Dec 5, 2024 | 657.00 | 658.00 | 657.00 | 658.00 | 658.00 | 0.15% | 21,456 |
| Dec 4, 2024 | 656.30 | 657.00 | 656.30 | 657.00 | 657.00 | 0.11% | 11,710 |
| Dec 3, 2024 | 654.40 | 656.50 | 654.40 | 656.30 | 656.30 | 0.29% | 4,671 |
| Dec 2, 2024 | 654.00 | 656.00 | 651.10 | 654.40 | 654.40 | - | 9,573 |
| Dec 1, 2024 | 654.00 | 656.00 | 651.10 | 654.40 | 654.40 | 0.06% | 9,573 |
| Nov 29, 2024 | 654.00 | 654.00 | 653.90 | 654.00 | 654.00 | - | 10,088 |
| Nov 28, 2024 | 648.40 | 654.00 | 648.40 | 654.00 | 654.00 | 0.86% | 82,181 |
| Nov 27, 2024 | 650.70 | 650.70 | 644.60 | 648.40 | 648.40 | -0.35% | 82,181 |
| Nov 26, 2024 | 652.80 | 652.80 | 650.00 | 650.70 | 650.70 | -0.32% | 9,496 |
| Nov 25, 2024 | 652.80 | 652.80 | 652.80 | 652.80 | 652.80 | - | 6,792 |
| Nov 24, 2024 | 652.80 | 652.80 | 652.80 | 652.80 | 652.80 | - | 2,691 |
| Nov 22, 2024 | 650.40 | 654.00 | 650.40 | 652.80 | 652.80 | 0.37% | 21,263 |
| Nov 21, 2024 | 648.80 | 651.00 | 648.80 | 650.40 | 650.40 | 0.25% | 21,263 |
| Nov 20, 2024 | 651.70 | 651.70 | 647.10 | 648.80 | 648.80 | -0.44% | 20,361 |
| Nov 19, 2024 | 652.00 | 652.00 | 650.00 | 651.70 | 651.70 | -0.05% | 20,361 |
| Nov 18, 2024 | 649.20 | 652.00 | 647.80 | 652.00 | 652.00 | - | 47,658 |
| Nov 17, 2024 | 649.20 | 652.00 | 647.80 | 652.00 | 652.00 | 0.43% | 47,658 |
| Nov 15, 2024 | 647.40 | 649.90 | 645.40 | 649.20 | 649.20 | 0.28% | 7,550 |
| Nov 14, 2024 | 642.30 | 649.90 | 642.30 | 647.40 | 647.40 | 0.79% | 32,035 |
| Nov 13, 2024 | 638.90 | 649.80 | 638.90 | 642.30 | 642.30 | 0.53% | 32,035 |
| Nov 12, 2024 | 637.10 | 640.10 | 636.80 | 638.90 | 638.90 | 0.28% | 16,332 |
| Nov 11, 2024 | 636.30 | 637.20 | 636.30 | 637.10 | 637.10 | - | 24,572 |
| Nov 10, 2024 | 636.30 | 637.20 | 636.30 | 637.10 | 637.10 | 0.13% | 24,572 |
| Nov 8, 2024 | 640.10 | 640.10 | 635.00 | 636.30 | 636.30 | -0.31% | 24,008 |
| Nov 7, 2024 | 638.90 | 640.00 | 637.60 | 638.30 | 638.30 | -0.09% | 89,510 |
| Nov 6, 2024 | 639.10 | 639.10 | 637.90 | 638.90 | 638.90 | -0.03% | 89,510 |
| Nov 5, 2024 | 635.90 | 640.00 | 635.90 | 639.10 | 639.10 | 0.50% | 56,239 |
| Nov 4, 2024 | 633.80 | 639.00 | 631.80 | 635.90 | 635.90 | - | 56,239 |
| Nov 3, 2024 | 633.80 | 639.00 | 631.80 | 635.90 | 635.90 | 0.33% | 33,243 |
| Nov 1, 2024 | 635.80 | 639.00 | 631.90 | 633.80 | 633.80 | -0.31% | 10,852 |
| Oct 31, 2024 | 631.20 | 638.00 | 631.20 | 635.80 | 635.80 | 0.73% | 15,503 |
| Oct 30, 2024 | 632.20 | 637.00 | 629.10 | 631.20 | 631.20 | -0.16% | 15,503 |
| Oct 29, 2024 | 637.80 | 638.00 | 630.00 | 632.20 | 632.20 | -0.88% | 13,108 |
| Oct 28, 2024 | 635.60 | 638.00 | 635.60 | 637.80 | 637.80 | - | 17,503 |
| Oct 27, 2024 | 635.60 | 638.00 | 635.60 | 637.80 | 637.80 | 0.35% | 17,503 |
| Oct 23, 2024 | 635.60 | 639.60 | 635.30 | 635.60 | 635.60 | - | 22,240 |
| Oct 22, 2024 | 633.40 | 639.40 | 633.40 | 635.60 | 635.60 | 0.35% | 22,240 |
| Oct 21, 2024 | 637.40 | 637.40 | 624.60 | 633.40 | 633.40 | - | 14,332 |
| Oct 20, 2024 | 637.40 | 637.40 | 624.60 | 633.40 | 633.40 | -0.63% | 14,332 |
| Oct 16, 2024 | 638.40 | 638.40 | 634.00 | 637.40 | 637.40 | -0.16% | 26,879 |