Ginegar Plastic Products Ltd. (TLV:GNGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 783.60
+3.30 (0.42%)
Mar 13, 2026, 1:49 PM IDT
Ginegar Plastic Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 780.30 | 784.20 | 783.00 | 783.60 | 783.60 | 0.42% | 15,320 |
| Mar 12, 2026 | 798.40 | 785.00 | 780.30 | 780.30 | 780.30 | -2.27% | 8,458 |
| Mar 11, 2026 | 809.00 | 801.80 | 794.00 | 798.40 | 798.40 | -1.31% | 14,757 |
| Mar 10, 2026 | 810.00 | 809.00 | 809.00 | 809.00 | 809.00 | -0.12% | 2,000 |
| Mar 9, 2026 | 820.00 | 810.20 | 810.00 | 810.00 | 810.00 | -1.22% | 1,349 |
| Mar 6, 2026 | 819.40 | 820.00 | 810.10 | 820.00 | 820.00 | 0.07% | 3,211 |
| Mar 5, 2026 | 819.20 | 838.70 | 838.70 | 819.40 | 819.40 | 0.02% | 3 |
| Mar 4, 2026 | 816.70 | 820.00 | 810.90 | 819.20 | 819.20 | 0.31% | 3,538 |
| Mar 2, 2026 | 811.40 | 820.00 | 811.40 | 816.70 | 816.70 | 0.65% | 5,394 |
| Feb 27, 2026 | 811.40 | 811.40 | 811.40 | 811.40 | 811.40 | - | 7 |
| Feb 26, 2026 | 812.70 | 810.10 | 810.10 | 811.40 | 811.40 | -0.16% | 116 |
| Feb 25, 2026 | 819.80 | 817.40 | 810.10 | 812.70 | 812.70 | -0.87% | 2,312 |
| Feb 24, 2026 | 810.40 | 820.00 | 810.40 | 819.80 | 819.80 | -0.38% | 1,026 |
| Feb 23, 2026 | 838.30 | 838.30 | 810.10 | 822.90 | 822.90 | -1.84% | 2,892 |
| Feb 20, 2026 | 844.90 | 844.90 | 816.60 | 838.30 | 838.30 | -0.78% | 153 |
| Feb 19, 2026 | 847.70 | 847.70 | 810.90 | 844.90 | 844.90 | -0.33% | 1,081 |
| Feb 18, 2026 | 819.40 | 851.00 | 811.40 | 847.70 | 847.70 | 3.45% | 36,142 |
| Feb 17, 2026 | 824.50 | 824.50 | 810.10 | 819.40 | 819.40 | -0.62% | 4,743 |
| Feb 16, 2026 | 824.40 | 832.30 | 824.40 | 824.50 | 824.50 | 0.01% | 2,489 |
| Feb 13, 2026 | 827.30 | 827.30 | 820.00 | 824.40 | 824.40 | -0.35% | 5,015 |
| Feb 12, 2026 | 821.90 | 845.10 | 818.90 | 827.30 | 827.30 | 0.66% | 18,201 |
| Feb 11, 2026 | 821.60 | 830.00 | 810.00 | 821.90 | 821.90 | 0.04% | 3,945 |
| Feb 10, 2026 | 857.40 | 825.00 | 820.00 | 821.60 | 821.60 | -4.18% | 2,551 |
| Feb 9, 2026 | 826.20 | 869.80 | 826.20 | 857.40 | 857.40 | 3.78% | 3,533 |
| Feb 6, 2026 | 826.20 | 826.20 | 826.20 | 826.20 | 826.20 | - | 1,771 |
| Feb 5, 2026 | 826.20 | 826.20 | 826.20 | 826.20 | 826.20 | - | 1,684 |
| Feb 4, 2026 | 837.10 | 838.00 | 820.90 | 826.20 | 826.20 | -1.30% | 1,919 |
| Feb 3, 2026 | 837.40 | 837.40 | 815.20 | 837.10 | 837.10 | -0.04% | 1,012 |
| Feb 2, 2026 | 844.40 | 844.40 | 805.40 | 837.40 | 837.40 | -0.83% | 1,224 |
| Jan 30, 2026 | 843.40 | 844.50 | 840.00 | 844.40 | 844.40 | 0.12% | 2,066 |
| Jan 29, 2026 | 852.70 | 852.70 | 840.50 | 843.40 | 843.40 | -1.09% | 5,756 |
| Jan 28, 2026 | 857.00 | 857.00 | 845.00 | 852.70 | 852.70 | -0.50% | 1,566 |
| Jan 27, 2026 | 870.30 | 857.20 | 842.20 | 857.00 | 857.00 | -1.53% | 3,032 |
| Jan 26, 2026 | 871.70 | 871.70 | 845.50 | 870.30 | 870.30 | -0.16% | 423 |
| Jan 23, 2026 | 870.70 | 892.20 | 892.20 | 871.70 | 871.70 | 0.11% | 11 |
| Jan 22, 2026 | 845.40 | 898.20 | 848.60 | 870.70 | 870.70 | 2.99% | 4,935 |
| Jan 21, 2026 | 887.50 | 850.00 | 842.00 | 845.40 | 845.40 | -4.74% | 7,973 |
| Jan 20, 2026 | 885.90 | 914.80 | 885.90 | 887.50 | 887.50 | 0.18% | 2,130 |
| Jan 19, 2026 | 877.70 | 899.50 | 877.70 | 885.90 | 885.90 | 0.93% | 1,206 |
| Jan 16, 2026 | 883.40 | 907.00 | 865.10 | 877.70 | 877.70 | -0.65% | 2,802 |
| Jan 15, 2026 | 861.10 | 885.00 | 885.00 | 883.40 | 883.40 | 2.59% | 224 |
| Jan 14, 2026 | 866.50 | 912.60 | 860.00 | 861.10 | 861.10 | -0.62% | 37,925 |
| Jan 13, 2026 | 848.60 | 888.00 | 852.20 | 866.50 | 866.50 | 2.11% | 15,970 |
| Jan 12, 2026 | 848.40 | 860.00 | 842.00 | 848.60 | 848.60 | 0.02% | 11,597 |
| Jan 9, 2026 | 848.80 | 850.70 | 832.10 | 848.40 | 848.40 | -0.05% | 584 |
| Jan 8, 2026 | 839.60 | 849.90 | 838.00 | 848.80 | 848.80 | 1.10% | 669 |
| Jan 7, 2026 | 831.00 | 840.00 | 816.10 | 839.60 | 839.60 | 1.03% | 1,016 |
| Jan 6, 2026 | 830.70 | 850.70 | 830.70 | 831.00 | 831.00 | 0.04% | 15,946 |
| Jan 5, 2026 | 826.40 | 846.70 | 830.00 | 830.70 | 830.70 | 0.52% | 418 |
| Jan 1, 2026 | 826.40 | 826.40 | 826.40 | 826.40 | 826.40 | - | 46 |