Ginegar Plastic Products Ltd. (TLV:GNGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 787.80
-2.00 (-0.25%)
At close: Dec 18, 2025
Ginegar Plastic Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 789.80 | 791.00 | 778.00 | 787.80 | 787.80 | -0.25% | 37,396 |
| Dec 17, 2025 | 800.40 | 800.00 | 780.30 | 789.80 | 789.80 | -1.32% | 90,798 |
| Dec 16, 2025 | 812.70 | 810.00 | 800.00 | 800.40 | 800.40 | -1.51% | 6,625 |
| Dec 15, 2025 | 810.00 | 820.00 | 794.80 | 812.70 | 812.70 | 0.33% | 84,466 |
| Dec 14, 2025 | 814.60 | 814.60 | 809.90 | 810.00 | 810.00 | -0.56% | 5,235 |
| Dec 11, 2025 | 814.50 | 841.00 | 814.50 | 814.60 | 814.60 | 0.01% | 6,712 |
| Dec 10, 2025 | 818.90 | 820.00 | 797.90 | 814.50 | 814.50 | -0.54% | 36,217 |
| Dec 9, 2025 | 820.10 | 803.00 | 803.00 | 818.90 | 818.90 | -0.15% | 17 |
| Dec 8, 2025 | 822.10 | 820.50 | 820.00 | 820.10 | 820.10 | -0.24% | 4,740 |
| Dec 7, 2025 | 834.50 | 846.10 | 821.00 | 822.10 | 822.10 | -1.49% | 1,112 |
| Dec 4, 2025 | 834.60 | 834.50 | 834.30 | 834.50 | 834.50 | -0.01% | 128 |
| Dec 3, 2025 | 840.00 | 845.00 | 828.00 | 834.60 | 834.60 | -0.64% | 4,562 |
| Dec 2, 2025 | 826.80 | 860.00 | 836.80 | 840.00 | 840.00 | 1.60% | 1,534 |
| Dec 1, 2025 | 828.80 | 831.30 | 825.20 | 826.80 | 826.80 | -0.24% | 148 |
| Nov 30, 2025 | 803.00 | 831.00 | 803.00 | 828.80 | 828.80 | 4.67% | 8,425 |
| Nov 27, 2025 | 794.60 | 797.00 | 791.60 | 791.80 | 791.80 | -0.35% | 4,420 |
| Nov 26, 2025 | 798.10 | 792.00 | 791.60 | 794.60 | 794.60 | -0.44% | 135 |
| Nov 25, 2025 | 801.80 | 791.80 | 791.80 | 798.10 | 798.10 | -0.46% | 88 |
| Nov 24, 2025 | 798.10 | 802.00 | 791.50 | 801.80 | 801.80 | 0.46% | 12,504 |
| Nov 23, 2025 | 801.80 | 802.00 | 791.60 | 798.10 | 798.10 | -0.46% | 4,162 |
| Nov 20, 2025 | 801.70 | 809.50 | 801.70 | 801.80 | 801.80 | 0.01% | 3,527 |
| Nov 19, 2025 | 802.50 | 809.50 | 801.30 | 801.70 | 801.70 | -0.10% | 588 |
| Nov 18, 2025 | 802.60 | 801.20 | 801.20 | 802.50 | 802.50 | -0.01% | 22 |
| Nov 17, 2025 | 802.90 | 802.80 | 802.30 | 802.60 | 802.60 | -0.04% | 1,311 |
| Nov 16, 2025 | 807.10 | 809.40 | 802.10 | 802.90 | 802.90 | -0.52% | 1,933 |
| Nov 13, 2025 | 806.50 | 810.50 | 810.50 | 807.10 | 807.10 | 0.07% | 36 |
| Nov 12, 2025 | 806.00 | 809.50 | 809.50 | 806.50 | 806.50 | 0.06% | 31 |
| Nov 11, 2025 | 804.00 | 811.00 | 801.00 | 806.00 | 806.00 | 0.25% | 4,103 |
| Nov 10, 2025 | 813.70 | 813.70 | 803.00 | 804.00 | 804.00 | -1.19% | 13,857 |
| Nov 9, 2025 | 825.00 | 825.00 | 806.30 | 813.70 | 813.70 | -1.37% | 949 |
| Nov 6, 2025 | 838.60 | 825.00 | 825.00 | 825.00 | 825.00 | -1.62% | 719 |
| Nov 5, 2025 | 839.70 | 807.00 | 807.00 | 838.60 | 838.60 | -0.13% | 8 |
| Nov 4, 2025 | 842.70 | 839.40 | 835.00 | 839.70 | 839.70 | -0.36% | 129 |
| Nov 3, 2025 | 804.00 | 849.50 | 804.00 | 842.70 | 842.70 | 4.57% | 1,637 |
| Nov 2, 2025 | 827.30 | 814.20 | 800.00 | 805.90 | 805.90 | -2.59% | 1,161 |
| Oct 30, 2025 | 827.80 | 827.90 | 827.00 | 827.30 | 827.30 | -0.06% | 2,818 |
| Oct 29, 2025 | 818.60 | 845.30 | 827.00 | 827.80 | 827.80 | 1.12% | 2,395 |
| Oct 28, 2025 | 813.20 | 827.00 | 827.00 | 818.60 | 818.60 | 0.66% | 94 |
| Oct 27, 2025 | 815.50 | 823.00 | 802.00 | 813.20 | 813.20 | -0.28% | 3,699 |
| Oct 26, 2025 | 814.60 | 821.80 | 821.80 | 815.50 | 815.50 | 0.11% | 29 |
| Oct 23, 2025 | 815.70 | 815.90 | 803.00 | 814.60 | 814.60 | -0.13% | 82 |
| Oct 22, 2025 | 804.30 | 827.00 | 827.00 | 815.70 | 815.70 | 1.42% | 121 |
| Oct 21, 2025 | 818.50 | 808.10 | 803.00 | 804.30 | 804.30 | -1.73% | 1,907 |
| Oct 20, 2025 | 818.50 | 816.70 | 816.70 | 818.50 | 818.50 | - | 6 |
| Oct 19, 2025 | 850.00 | 839.40 | 818.10 | 818.50 | 818.50 | -3.71% | 939 |
| Oct 16, 2025 | 849.90 | 850.00 | 850.00 | 850.00 | 850.00 | 0.01% | 1,777 |
| Oct 15, 2025 | 836.60 | 850.00 | 849.90 | 849.90 | 849.90 | 1.59% | 2,503 |
| Oct 12, 2025 | 844.50 | 844.50 | 816.90 | 836.60 | 836.60 | -0.42% | 500 |
| Oct 9, 2025 | 840.00 | 850.00 | 840.00 | 840.10 | 840.10 | 0.01% | 1,962 |
| Oct 8, 2025 | 832.30 | 840.00 | 840.00 | 840.00 | 840.00 | 0.93% | 418 |