Ginegar Plastic Products Ltd. (TLV:GNGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 547.90
+9.30 (1.73%)
Oct 1, 2026, 2:24 PM IDT
Ginegar Plastic Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 551.00 | 548.00 | 526.20 | 538.60 | 538.60 | -2.25% | 2,328 |
| Sep 30, 2026 | 551.10 | 550.00 | 550.00 | 551.00 | 551.00 | -0.02% | 21 |
| Sep 29, 2026 | 553.00 | 546.00 | 546.00 | 551.10 | 551.10 | -0.34% | 88 |
| Sep 28, 2026 | 553.00 | 548.00 | 548.00 | 553.00 | 553.00 | - | 1 |
| Sep 24, 2026 | 555.10 | 546.10 | 546.10 | 553.00 | 553.00 | -0.38% | 76 |
| Sep 23, 2026 | 555.10 | 577.40 | 555.10 | 555.10 | 555.10 | - | 9,007 |
| Sep 22, 2026 | 568.50 | 555.10 | 555.00 | 555.10 | 555.10 | -2.36% | 5,102 |
| Sep 17, 2026 | 563.00 | 568.50 | 568.40 | 568.50 | 568.50 | 0.98% | 1,463 |
| Sep 16, 2026 | 559.00 | 576.90 | 551.00 | 563.00 | 563.00 | 0.72% | 3,306 |
| Sep 15, 2026 | 574.80 | 574.00 | 559.00 | 559.00 | 559.00 | -2.75% | 10,204 |
| Sep 14, 2026 | 574.00 | 575.00 | 574.00 | 574.80 | 574.80 | 0.14% | 10,001 |
| Sep 10, 2026 | 573.90 | 583.90 | 583.90 | 574.00 | 574.00 | 0.02% | 4 |
| Sep 9, 2026 | 563.50 | 574.80 | 565.00 | 573.90 | 573.90 | 1.85% | 3,293 |
| Sep 8, 2026 | 579.80 | 564.60 | 563.00 | 563.50 | 563.50 | -2.81% | 1,725 |
| Sep 7, 2026 | 580.00 | 558.00 | 558.00 | 579.80 | 579.80 | -0.03% | 3 |
| Sep 4, 2026 | 589.60 | 580.00 | 577.10 | 580.00 | 580.00 | -1.63% | 6,021 |
| Sep 3, 2026 | 595.60 | 597.30 | 565.90 | 589.60 | 589.60 | -1.01% | 11,061 |
| Sep 2, 2026 | 591.70 | 599.90 | 590.00 | 595.60 | 595.60 | 0.66% | 15,344 |
| Sep 1, 2026 | 597.70 | 591.90 | 591.10 | 591.70 | 591.70 | -1.00% | 5,891 |
| Aug 31, 2026 | 596.90 | 605.30 | 605.30 | 597.70 | 597.70 | 0.13% | 31 |
| Aug 28, 2026 | 588.80 | 600.00 | 588.80 | 596.90 | 596.90 | 1.36% | 8,994 |
| Aug 27, 2026 | 588.80 | 596.40 | 596.40 | 588.90 | 588.90 | 0.02% | 3 |
| Aug 26, 2026 | 588.50 | 596.70 | 588.80 | 588.80 | 588.80 | 0.05% | 271 |
| Aug 25, 2026 | 588.50 | 588.50 | 583.00 | 588.50 | 588.50 | - | 1,528 |
| Aug 24, 2026 | 583.30 | 599.80 | 583.00 | 588.50 | 588.50 | 0.89% | 4,671 |
| Aug 21, 2026 | 582.20 | 594.60 | 583.20 | 583.30 | 583.30 | 0.19% | 746 |
| Aug 20, 2026 | 582.10 | 594.50 | 594.50 | 582.20 | 582.20 | 0.02% | 3 |
| Aug 19, 2026 | 582.10 | 582.10 | 582.10 | 582.10 | 582.10 | - | 7 |
| Aug 18, 2026 | 582.10 | 582.10 | 582.10 | 582.10 | 582.10 | - | 681 |
| Aug 17, 2026 | 601.90 | 582.20 | 582.00 | 582.10 | 582.10 | -3.29% | 910 |
| Aug 13, 2026 | 601.90 | 601.90 | 601.90 | 601.90 | 601.90 | - | 7 |
| Aug 12, 2026 | 607.80 | 604.30 | 584.60 | 601.90 | 601.90 | -0.97% | 88 |
| Aug 11, 2026 | 607.80 | 607.80 | 607.80 | 607.80 | 607.80 | - | 4 |
| Aug 10, 2026 | 607.80 | 607.90 | 607.90 | 607.80 | 607.80 | - | 4 |
| Aug 7, 2026 | 599.10 | 608.70 | 597.00 | 607.80 | 607.80 | 1.45% | 534 |
| Aug 6, 2026 | 596.70 | 600.70 | 585.20 | 599.10 | 599.10 | 0.40% | 5,041 |
| Aug 5, 2026 | 600.70 | 596.70 | 591.30 | 596.70 | 596.70 | -0.67% | 55,360 |
| Aug 4, 2026 | 601.30 | 585.40 | 585.40 | 600.70 | 600.70 | -0.10% | 12 |
| Aug 3, 2026 | 601.60 | 586.00 | 586.00 | 601.30 | 601.30 | -0.05% | 6 |
| 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 |