Ginegar Plastic Products Ltd. (TLV:GNGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 621.20
-3.80 (-0.61%)
Jun 5, 2026, 1:44 PM IDT
Ginegar Plastic Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 625.00 | 634.00 | 611.20 | 621.20 | 621.20 | -0.61% | 5,575 |
| Jun 4, 2026 | 624.90 | 625.00 | 624.90 | 625.00 | 625.00 | 0.02% | 5,071 |
| Jun 3, 2026 | 639.30 | 632.00 | 623.80 | 624.90 | 624.90 | -2.25% | 1,303 |
| Jun 2, 2026 | 639.30 | 639.30 | 639.30 | 639.30 | 639.30 | - | 4,727 |
| Jun 1, 2026 | 636.90 | 644.00 | 636.40 | 639.30 | 639.30 | 0.38% | 1,512 |
| May 29, 2026 | 636.50 | 639.70 | 639.70 | 636.90 | 636.90 | 0.06% | 37 |
| May 28, 2026 | 636.10 | 640.40 | 640.40 | 636.50 | 636.50 | 0.06% | 31 |
| May 27, 2026 | 636.50 | 633.20 | 633.20 | 636.10 | 636.10 | -0.06% | 33 |
| May 26, 2026 | 636.30 | 637.70 | 633.00 | 636.50 | 636.50 | 0.03% | 2,558 |
| May 25, 2026 | 651.30 | 650.00 | 636.00 | 636.30 | 636.30 | -2.30% | 8,896 |
| May 20, 2026 | 653.00 | 650.00 | 648.00 | 651.30 | 651.30 | -0.26% | 120 |
| May 19, 2026 | 654.30 | 654.30 | 640.10 | 653.00 | 653.00 | -0.20% | 1,218 |
| May 18, 2026 | 656.50 | 660.00 | 650.00 | 654.30 | 654.30 | -0.34% | 3,237 |
| May 15, 2026 | 653.50 | 669.30 | 627.00 | 656.50 | 656.50 | 0.46% | 284 |
| May 14, 2026 | 653.50 | 653.50 | 653.50 | 653.50 | 653.50 | - | 2 |
| May 13, 2026 | 640.60 | 669.30 | 630.00 | 653.50 | 653.50 | 2.01% | 1,840 |
| May 12, 2026 | 661.60 | 640.60 | 635.00 | 640.60 | 640.60 | -3.17% | 393 |
| May 11, 2026 | 662.10 | 662.30 | 632.40 | 661.60 | 661.60 | -0.08% | 494 |
| May 8, 2026 | 658.20 | 662.30 | 658.20 | 662.10 | 662.10 | 0.59% | 534 |
| May 7, 2026 | 641.30 | 658.20 | 658.20 | 658.20 | 658.20 | 2.64% | 8,748 |
| May 6, 2026 | 642.10 | 626.30 | 626.30 | 641.30 | 641.30 | -0.12% | 16 |
| May 5, 2026 | 637.50 | 642.50 | 628.10 | 642.10 | 642.10 | 0.72% | 5,012 |
| May 4, 2026 | 626.50 | 637.50 | 626.60 | 637.50 | 637.50 | 1.76% | 17,563 |
| May 1, 2026 | 635.30 | 625.10 | 625.10 | 626.50 | 626.50 | -1.39% | 268 |
| Apr 30, 2026 | 626.70 | 649.80 | 634.00 | 635.30 | 635.30 | 1.37% | 16,572 |
| Apr 29, 2026 | 625.10 | 645.80 | 623.60 | 626.70 | 626.70 | 0.26% | 11,255 |
| Apr 28, 2026 | 644.90 | 626.00 | 625.00 | 625.10 | 625.10 | -3.07% | 7,824 |
| Apr 27, 2026 | 644.80 | 650.20 | 650.20 | 644.90 | 644.90 | 0.02% | 5 |
| Apr 24, 2026 | 653.80 | 654.00 | 641.20 | 644.80 | 644.80 | -1.38% | 13,838 |
| Apr 23, 2026 | 653.50 | 659.00 | 648.00 | 653.80 | 653.80 | 0.05% | 3,501 |
| Apr 20, 2026 | 652.00 | 655.00 | 645.00 | 653.50 | 653.50 | 0.23% | 995 |
| Apr 17, 2026 | 664.30 | 668.50 | 644.50 | 652.00 | 652.00 | -1.85% | 6,666 |
| Apr 16, 2026 | 661.70 | 666.00 | 650.10 | 664.30 | 664.30 | 0.39% | 13,603 |
| Apr 15, 2026 | 677.30 | 691.00 | 644.30 | 661.70 | 661.70 | -2.30% | 27,505 |
| Apr 14, 2026 | 699.50 | 691.90 | 665.10 | 677.30 | 677.30 | -3.17% | 32,989 |
| Apr 13, 2026 | 712.10 | 708.00 | 691.00 | 699.50 | 699.50 | -1.77% | 4,878 |
| Apr 10, 2026 | 718.30 | 719.20 | 710.00 | 712.10 | 712.10 | -0.86% | 1,298 |
| Apr 9, 2026 | 712.20 | 720.10 | 713.00 | 718.30 | 718.30 | 0.86% | 8,365 |
| Apr 6, 2026 | 738.80 | 732.90 | 712.00 | 712.20 | 712.20 | -3.60% | 1,008 |
| Apr 3, 2026 | 738.70 | 741.60 | 741.60 | 738.80 | 738.80 | 0.01% | 12 |
| Mar 31, 2026 | 739.90 | 740.00 | 719.00 | 738.70 | 738.70 | -0.16% | 2,457 |
| Mar 30, 2026 | 742.60 | 740.00 | 737.00 | 739.90 | 739.90 | -0.36% | 1,535 |
| Mar 27, 2026 | 755.60 | 753.70 | 742.00 | 742.60 | 742.60 | -1.72% | 2,874 |
| Mar 26, 2026 | 769.40 | 760.10 | 743.40 | 755.60 | 755.60 | -1.79% | 4,755 |
| Mar 25, 2026 | 769.80 | 765.50 | 765.50 | 769.40 | 769.40 | -0.05% | 23 |
| Mar 24, 2026 | 772.40 | 772.40 | 760.20 | 769.80 | 769.80 | -0.34% | 2,023 |
| Mar 23, 2026 | 773.50 | 773.50 | 762.50 | 772.40 | 772.40 | -0.14% | 2,263 |
| Mar 20, 2026 | 773.40 | 784.80 | 784.80 | 773.50 | 773.50 | 0.01% | 3 |
| Mar 19, 2026 | 773.40 | 773.40 | 770.50 | 773.40 | 773.40 | - | 3,387 |
| Mar 18, 2026 | 775.70 | 777.00 | 765.00 | 773.40 | 773.40 | -0.30% | 192 |