Ginegar Plastic Products Ltd. (TLV:GNGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 586.00
-15.60 (-2.59%)
Aug 3, 2026, 5:24 PM IDT
Ginegar Plastic Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 600.80 | 609.00 | 609.00 | 601.60 | 601.60 | 0.13% | 32 |
| Jul 30, 2026 | 601.00 | 590.00 | 590.00 | 600.80 | 600.80 | -0.03% | 6 |
| Jul 29, 2026 | 601.10 | 586.10 | 586.10 | 601.00 | 601.00 | -0.02% | 3 |
| Jul 28, 2026 | 601.60 | 601.60 | 599.90 | 601.10 | 601.10 | -0.08% | 7,585 |
| Jul 27, 2026 | 600.30 | 609.00 | 609.00 | 601.60 | 601.60 | 0.22% | 48 |
| Jul 24, 2026 | 602.90 | 606.00 | 600.10 | 600.30 | 600.30 | -0.43% | 456 |
| Jul 22, 2026 | 602.90 | 606.00 | 606.00 | 602.90 | 602.90 | - | 3 |
| Jul 21, 2026 | 608.70 | 603.00 | 600.80 | 602.90 | 602.90 | -0.95% | 3,917 |
| Jul 20, 2026 | 611.90 | 600.10 | 600.00 | 608.70 | 608.70 | -0.52% | 88 |
| Jul 17, 2026 | 615.10 | 611.90 | 603.20 | 611.90 | 611.90 | -0.52% | 853 |
| Jul 16, 2026 | 611.00 | 617.10 | 607.00 | 615.10 | 615.10 | 0.67% | 511 |
| Jul 15, 2026 | 610.40 | 611.00 | 611.00 | 611.00 | 611.00 | 0.10% | 27,427 |
| Jul 14, 2026 | 614.10 | 629.00 | 600.00 | 610.40 | 610.40 | -0.60% | 1,807 |
| Jul 13, 2026 | 615.00 | 590.00 | 590.00 | 614.10 | 614.10 | -0.15% | 11 |
| Jul 10, 2026 | 614.60 | 622.00 | 622.00 | 615.00 | 615.00 | 0.07% | 17 |
| Jul 9, 2026 | 615.60 | 622.00 | 595.00 | 614.60 | 614.60 | -0.16% | 292 |
| Jul 8, 2026 | 620.20 | 602.00 | 602.00 | 615.60 | 615.60 | -0.74% | 81 |
| Jul 7, 2026 | 620.00 | 625.00 | 625.00 | 620.20 | 620.20 | 0.03% | 11 |
| Jul 6, 2026 | 604.30 | 620.00 | 620.00 | 620.00 | 620.00 | 2.60% | 2,584 |
| 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 |