Ginegar Plastic Products Ltd. (TLV:GNGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 839.90
+7.60 (0.91%)
Oct 5, 2025, 3:49 PM IDT
Ginegar Plastic Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 821.80 | 839.90 | 821.80 | 832.30 | 832.30 | 1.28% | 877 |
| Sep 30, 2025 | 800.40 | 822.00 | 800.20 | 821.80 | 821.80 | 2.67% | 7,623 |
| Sep 29, 2025 | 807.60 | 807.60 | 800.40 | 800.40 | 800.40 | -0.89% | 16,715 |
| Sep 28, 2025 | 800.00 | 808.00 | 800.00 | 807.60 | 807.60 | 0.95% | 508 |
| Sep 25, 2025 | 796.20 | 806.00 | 795.10 | 800.00 | 800.00 | 0.48% | 1,932 |
| Sep 21, 2025 | 798.50 | 798.50 | 791.60 | 796.20 | 796.20 | -0.29% | 81 |
| Sep 18, 2025 | 799.70 | 799.70 | 798.00 | 798.50 | 798.50 | -0.15% | 603 |
| Sep 17, 2025 | 801.50 | 802.00 | 794.00 | 799.70 | 799.70 | -0.22% | 3,974 |
| Sep 16, 2025 | 812.30 | 812.30 | 794.10 | 801.50 | 801.50 | -1.33% | 8,265 |
| Sep 15, 2025 | 806.60 | 814.60 | 806.60 | 812.30 | 812.30 | 0.71% | 527 |
| Sep 14, 2025 | 806.60 | 806.60 | 806.60 | 806.60 | 806.60 | - | 5 |
| Sep 11, 2025 | 809.60 | 810.00 | 804.90 | 806.60 | 806.60 | -0.37% | 2,162 |
| Sep 10, 2025 | 809.70 | 809.70 | 807.00 | 809.60 | 809.60 | -0.01% | 10 |
| Sep 9, 2025 | 813.90 | 813.90 | 809.00 | 809.70 | 809.70 | -0.52% | 14,239 |
| Sep 8, 2025 | 816.50 | 817.10 | 812.20 | 813.90 | 813.90 | -0.32% | 4,111 |
| Sep 7, 2025 | 825.60 | 826.00 | 816.00 | 816.50 | 816.50 | -1.10% | 18,687 |
| Sep 4, 2025 | 825.10 | 830.10 | 820.00 | 825.60 | 825.60 | 0.06% | 735 |
| Sep 3, 2025 | 822.30 | 825.20 | 822.30 | 825.10 | 825.10 | 0.34% | 514 |
| Sep 2, 2025 | 822.80 | 822.80 | 821.90 | 822.30 | 822.30 | -0.06% | 703 |
| Sep 1, 2025 | 848.30 | 848.30 | 822.40 | 822.80 | 822.80 | -3.01% | 10,643 |
| Aug 31, 2025 | 852.70 | 852.70 | 842.00 | 848.30 | 848.30 | -0.52% | 108 |
| Aug 28, 2025 | 852.10 | 869.90 | 852.10 | 852.70 | 852.70 | 0.07% | 8 |
| Aug 27, 2025 | 820.70 | 859.00 | 820.70 | 852.10 | 852.10 | 3.83% | 4,328 |
| Aug 26, 2025 | 826.20 | 826.30 | 805.30 | 820.70 | 820.70 | -0.67% | 700 |
| Aug 25, 2025 | 835.00 | 835.00 | 825.00 | 826.20 | 826.20 | -1.05% | 374 |
| Aug 24, 2025 | 838.60 | 841.40 | 827.70 | 835.00 | 835.00 | -0.43% | 559 |
| Aug 21, 2025 | 850.40 | 850.40 | 825.00 | 838.60 | 838.60 | -1.39% | 316 |
| Aug 20, 2025 | 826.20 | 866.90 | 826.20 | 850.40 | 850.40 | 2.93% | 3,461 |
| Aug 19, 2025 | 825.10 | 844.60 | 825.10 | 826.20 | 826.20 | 0.13% | 14 |
| Aug 18, 2025 | 821.20 | 825.10 | 821.20 | 825.10 | 825.10 | 0.47% | 402 |
| Aug 17, 2025 | 849.00 | 849.00 | 821.20 | 821.20 | 821.20 | -3.27% | 286 |
| Aug 14, 2025 | 847.20 | 858.30 | 847.20 | 849.00 | 849.00 | 0.21% | 41 |
| Aug 13, 2025 | 839.90 | 864.90 | 815.30 | 847.20 | 847.20 | 0.87% | 245 |
| Aug 12, 2025 | 840.80 | 840.80 | 811.40 | 839.90 | 839.90 | -0.11% | 8 |
| Aug 11, 2025 | 835.10 | 845.00 | 835.10 | 840.80 | 840.80 | 0.68% | 3,527 |
| Aug 10, 2025 | 791.60 | 848.90 | 791.60 | 835.10 | 835.10 | 5.50% | 613 |
| Aug 7, 2025 | 802.10 | 802.30 | 790.00 | 791.60 | 791.60 | -1.31% | 11,706 |
| Aug 6, 2025 | 822.00 | 822.00 | 802.10 | 802.10 | 802.10 | -2.42% | 313 |
| Aug 5, 2025 | 855.00 | 855.00 | 822.00 | 822.00 | 822.00 | -3.86% | 823 |
| Aug 4, 2025 | 860.70 | 861.10 | 846.20 | 855.00 | 855.00 | -0.66% | 5,610 |
| Jul 31, 2025 | 860.00 | 888.70 | 860.00 | 860.70 | 860.70 | 0.08% | 6,955 |
| Jul 30, 2025 | 859.50 | 860.00 | 859.50 | 860.00 | 860.00 | 0.06% | 2,750 |
| Jul 29, 2025 | 859.50 | 859.50 | 859.50 | 859.50 | 859.50 | - | 11 |
| Jul 28, 2025 | 858.30 | 875.20 | 858.30 | 859.50 | 859.50 | 0.14% | 16 |
| Jul 27, 2025 | 876.60 | 889.20 | 840.00 | 858.30 | 858.30 | -2.09% | 2,017 |
| Jul 24, 2025 | 840.00 | 879.80 | 840.00 | 876.60 | 876.60 | 4.36% | 4,597 |
| Jul 23, 2025 | 828.40 | 840.00 | 828.40 | 840.00 | 840.00 | 1.40% | 1,042 |
| Jul 22, 2025 | 838.10 | 838.10 | 828.00 | 828.40 | 828.40 | -1.16% | 1,018 |
| Jul 21, 2025 | 856.30 | 860.50 | 833.00 | 838.10 | 838.10 | -2.13% | 3,177 |
| Jul 20, 2025 | 845.10 | 866.30 | 845.10 | 856.30 | 856.30 | 1.33% | 121 |