Ginegar Plastic Products Ltd. (TLV:GNGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 607.30
+5.20 (0.86%)
Jul 3, 2026, 1:44 PM IDT
Ginegar Plastic Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 602.10 | 607.30 | 607.30 | 604.30 | 604.30 | 0.37% | 134 |
| Jul 2, 2026 | 617.70 | 602.20 | 602.00 | 602.10 | 602.10 | -2.53% | 1,083 |
| Jul 1, 2026 | 619.60 | 619.60 | 614.90 | 617.70 | 617.70 | -0.31% | 1,799 |
| Jun 30, 2026 | 620.00 | 602.60 | 602.60 | 619.60 | 619.60 | -0.06% | 7 |
| Jun 29, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | 1 |
| Jun 26, 2026 | 612.00 | 621.20 | 611.60 | 620.00 | 620.00 | 1.31% | 30,622 |
| Jun 25, 2026 | 612.20 | 612.40 | 600.70 | 612.00 | 612.00 | -0.03% | 25,221 |
| Jun 24, 2026 | 616.80 | 616.80 | 610.70 | 612.20 | 612.20 | -0.75% | 382 |
| Jun 23, 2026 | 615.90 | 616.90 | 603.00 | 616.80 | 616.80 | 0.15% | 11,930 |
| Jun 22, 2026 | 616.80 | 602.10 | 602.10 | 615.90 | 615.90 | -0.15% | 18 |
| Jun 19, 2026 | 616.80 | 616.80 | 616.80 | 616.80 | 616.80 | - | 179 |
| Jun 18, 2026 | 618.80 | 619.30 | 605.00 | 616.80 | 616.80 | -0.32% | 11,497 |
| Jun 17, 2026 | 617.20 | 633.60 | 617.40 | 618.80 | 618.80 | 0.26% | 6,338 |
| Jun 16, 2026 | 618.00 | 621.80 | 606.00 | 617.20 | 617.20 | -0.29% | 5,741 |
| Jun 15, 2026 | 636.30 | 636.30 | 618.00 | 619.00 | 619.00 | -2.72% | 7,295 |
| Jun 12, 2026 | 638.00 | 631.70 | 631.00 | 636.30 | 636.30 | -0.27% | 84 |
| Jun 11, 2026 | 621.30 | 642.00 | 616.10 | 638.00 | 638.00 | 2.69% | 971 |
| Jun 10, 2026 | 633.10 | 630.00 | 620.00 | 621.30 | 621.30 | -1.86% | 2,132 |
| Jun 9, 2026 | 634.90 | 627.00 | 627.00 | 633.10 | 633.10 | -0.28% | 71 |
| Jun 8, 2026 | 621.20 | 638.30 | 634.80 | 634.90 | 634.90 | 2.21% | 515 |
| 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 |