Ginegar Plastic Products Ltd. (TLV:GNGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 825.00
-10.00 (-1.20%)
Aug 25, 2025, 3:52 PM IDT
Ginegar Plastic Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 843.00 | 872.00 | 817.00 | 845.10 | 845.10 | 0.25% | 977 |
| Jul 16, 2025 | 822.40 | 870.70 | 803.00 | 843.00 | 843.00 | 2.50% | 211 |
| Jul 15, 2025 | 819.80 | 845.00 | 810.20 | 822.40 | 822.40 | 0.32% | 3,007 |
| Jul 14, 2025 | 839.90 | 839.90 | 802.40 | 819.80 | 819.80 | -0.98% | 1,157 |
| Jul 13, 2025 | 850.10 | 850.10 | 815.50 | 827.90 | 827.90 | -2.61% | 3,551 |
| Jul 10, 2025 | 853.60 | 875.60 | 838.00 | 850.10 | 850.10 | -0.41% | 533 |
| Jul 9, 2025 | 865.80 | 895.30 | 850.00 | 853.60 | 853.60 | -1.41% | 9,375 |
| Jul 8, 2025 | 888.00 | 888.00 | 861.50 | 865.80 | 865.80 | -2.50% | 696 |
| Jul 7, 2025 | 861.40 | 888.00 | 861.40 | 888.00 | 888.00 | 3.09% | 474 |
| Jul 6, 2025 | 860.30 | 897.50 | 860.30 | 861.40 | 861.40 | 0.13% | 1,818 |
| Jul 3, 2025 | 882.90 | 897.20 | 857.90 | 860.30 | 860.30 | -2.56% | 9,545 |
| Jul 2, 2025 | 863.00 | 899.90 | 863.00 | 882.90 | 882.90 | 2.31% | 426 |
| Jul 1, 2025 | 867.50 | 879.00 | 857.90 | 863.00 | 863.00 | -0.52% | 450 |
| Jun 30, 2025 | 871.00 | 871.00 | 865.00 | 867.50 | 867.50 | -0.40% | 3,820 |
| Jun 29, 2025 | 869.80 | 877.00 | 869.80 | 871.00 | 871.00 | 0.14% | 16,032 |
| Jun 26, 2025 | 868.70 | 878.90 | 868.70 | 869.80 | 869.80 | 0.13% | 2,513 |
| Jun 25, 2025 | 860.20 | 887.60 | 860.20 | 868.70 | 868.70 | 0.99% | 71 |
| Jun 24, 2025 | 886.20 | 886.20 | 859.70 | 860.20 | 860.20 | -2.93% | 1,496 |
| Jun 23, 2025 | 887.50 | 887.80 | 843.50 | 886.20 | 886.20 | -0.15% | 73 |
| Jun 22, 2025 | 817.00 | 912.80 | 817.00 | 887.50 | 887.50 | 8.63% | 538 |
| Jun 19, 2025 | 811.60 | 835.40 | 811.60 | 817.00 | 817.00 | 0.67% | 663 |
| Jun 18, 2025 | 827.00 | 858.00 | 806.00 | 811.60 | 811.60 | -1.86% | 2,327 |
| Jun 17, 2025 | 826.50 | 850.00 | 826.50 | 827.00 | 827.00 | 0.06% | 5 |
| Jun 16, 2025 | 803.30 | 829.50 | 803.30 | 826.50 | 826.50 | 2.89% | 1,317 |
| Jun 15, 2025 | 816.90 | 816.90 | 802.10 | 803.30 | 803.30 | -1.66% | 814 |
| Jun 12, 2025 | 838.50 | 838.50 | 815.10 | 816.90 | 816.90 | -2.58% | 1,721 |