Ginegar Plastic Products Ltd. (TLV:GNGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 656.50
+3.00 (0.46%)
May 15, 2026, 1:44 PM IDT
Ginegar Plastic Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 661.60 | 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 | 641.30 | 658.20 | 658.20 | 2.64% | 8,748 |
| May 6, 2026 | 642.10 | 642.10 | 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 | 626.50 | 637.50 | 637.50 | 1.76% | 17,563 |
| May 1, 2026 | 635.30 | 635.30 | 625.10 | 626.50 | 626.50 | -1.39% | 268 |
| Apr 30, 2026 | 626.70 | 649.80 | 626.70 | 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 | 644.90 | 625.00 | 625.10 | 625.10 | -3.07% | 7,824 |
| Apr 27, 2026 | 644.80 | 650.20 | 644.80 | 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 | 699.50 | 665.10 | 677.30 | 677.30 | -3.17% | 32,989 |
| Apr 13, 2026 | 712.10 | 712.10 | 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 | 712.20 | 718.30 | 718.30 | 0.86% | 8,365 |
| Apr 6, 2026 | 738.80 | 738.80 | 712.00 | 712.20 | 712.20 | -3.60% | 1,008 |
| Apr 3, 2026 | 738.70 | 741.60 | 738.70 | 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 | 742.60 | 737.00 | 739.90 | 739.90 | -0.36% | 1,535 |
| Mar 27, 2026 | 755.60 | 755.60 | 742.00 | 742.60 | 742.60 | -1.72% | 2,874 |
| Mar 26, 2026 | 769.40 | 769.40 | 743.40 | 755.60 | 755.60 | -1.79% | 4,755 |
| Mar 25, 2026 | 769.80 | 769.80 | 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 | 773.40 | 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 |
| Mar 17, 2026 | 762.30 | 790.80 | 762.30 | 775.70 | 775.70 | 1.76% | 1,210 |
| Mar 16, 2026 | 783.60 | 783.60 | 761.00 | 762.30 | 762.30 | -2.72% | 12,606 |
| Mar 13, 2026 | 780.30 | 784.20 | 780.30 | 783.60 | 783.60 | 0.42% | 15,320 |
| Mar 12, 2026 | 798.40 | 798.40 | 780.30 | 780.30 | 780.30 | -2.27% | 8,458 |
| Mar 11, 2026 | 809.00 | 809.00 | 794.00 | 798.40 | 798.40 | -1.31% | 14,757 |
| Mar 10, 2026 | 810.00 | 810.00 | 809.00 | 809.00 | 809.00 | -0.12% | 2,000 |
| Mar 9, 2026 | 820.00 | 820.00 | 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 | 819.20 | 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 | 812.70 | 810.10 | 811.40 | 811.40 | -0.16% | 116 |