Ginegar Plastic Products Ltd. (TLV:GNGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 888.70
+28.70 (3.34%)
Jul 31, 2025, 5:24 PM IDT
Ginegar Plastic Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 817.80 | 839.00 | 817.00 | 838.50 | 838.50 | 2.53% | 1,452 |
| Jun 10, 2025 | 815.00 | 831.20 | 815.00 | 817.80 | 817.80 | -0.58% | 1,575 |
| Jun 9, 2025 | 827.10 | 827.10 | 820.00 | 822.60 | 822.60 | -2.05% | 7,149 |
| Jun 8, 2025 | 839.80 | 839.80 | 839.80 | 839.80 | 839.80 | - | 18 |
| Jun 5, 2025 | 818.40 | 840.00 | 818.40 | 839.80 | 839.80 | 2.61% | 3,983 |
| Jun 4, 2025 | 839.60 | 839.60 | 817.00 | 818.40 | 818.40 | -2.53% | 28,064 |
| Jun 3, 2025 | 888.00 | 888.00 | 828.60 | 839.60 | 839.60 | -8.22% | 47,216 |
| May 29, 2025 | 925.90 | 943.10 | 913.90 | 914.80 | 914.80 | -1.20% | 1,544 |
| May 28, 2025 | 925.10 | 932.10 | 925.10 | 925.90 | 925.90 | 0.09% | 25 |
| May 27, 2025 | 924.50 | 945.90 | 924.50 | 925.10 | 925.10 | 0.06% | 6 |
| May 26, 2025 | 924.30 | 930.90 | 924.30 | 924.50 | 924.50 | 0.02% | 5 |
| May 25, 2025 | 925.90 | 925.90 | 907.40 | 924.30 | 924.30 | -0.17% | 20 |
| May 22, 2025 | 927.50 | 934.60 | 906.00 | 925.90 | 925.90 | -0.17% | 2,632 |
| May 21, 2025 | 928.00 | 928.00 | 925.20 | 927.50 | 927.50 | -0.05% | 37 |