Golan Renewable Industries Ltd (TLV:GRIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,089.00
+4.00 (0.37%)
Last updated: Aug 25, 2025
TLV:GRIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1,050.00 | 1,068.00 | 1,050.00 | 1,063.00 | 1,063.00 | 1.24% | 8,838 |
| Aug 26, 2025 | 1,089.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -3.58% | 714 |
| Aug 25, 2025 | 1,085.00 | 1,125.00 | 1,080.00 | 1,089.00 | 1,089.00 | 0.37% | 7,142 |
| Aug 24, 2025 | 1,090.00 | 1,128.00 | 1,049.00 | 1,085.00 | 1,085.00 | -0.46% | 3,838 |
| Aug 21, 2025 | 1,079.00 | 1,099.00 | 1,080.00 | 1,090.00 | 1,090.00 | 1.02% | 1,796 |
| Aug 20, 2025 | 1,078.00 | 1,080.00 | 1,078.00 | 1,079.00 | 1,079.00 | 0.09% | 802 |
| Aug 19, 2025 | 1,076.00 | 1,097.00 | 1,061.00 | 1,078.00 | 1,078.00 | 0.19% | 1,417 |
| Aug 18, 2025 | 1,072.00 | 1,086.00 | 1,069.00 | 1,076.00 | 1,076.00 | 0.37% | 2,152 |
| Aug 17, 2025 | 1,069.00 | 1,080.00 | 1,069.00 | 1,072.00 | 1,072.00 | 0.28% | 189 |
| Aug 14, 2025 | 1,062.00 | 1,070.00 | 1,062.00 | 1,069.00 | 1,069.00 | 0.94% | 369 |
| Aug 13, 2025 | 1,051.00 | 1,101.00 | 1,051.00 | 1,059.00 | 1,059.00 | 0.76% | 7,222 |
| Aug 12, 2025 | 1,050.00 | 1,100.00 | 1,048.00 | 1,051.00 | 1,051.00 | 0.10% | 1,641 |
| Aug 11, 2025 | 1,089.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -3.58% | 2,270 |
| Aug 10, 2025 | 1,075.00 | 1,125.00 | 1,068.00 | 1,089.00 | 1,089.00 | 1.30% | 564 |
| Aug 7, 2025 | 1,139.00 | 1,125.00 | 1,075.00 | 1,075.00 | 1,075.00 | -5.62% | 15,301 |
| Aug 6, 2025 | 1,206.00 | 1,185.00 | 1,135.00 | 1,139.00 | 1,139.00 | -5.56% | 4,177 |
| Aug 5, 2025 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | - | 3 |
| Aug 4, 2025 | 1,208.00 | 1,203.00 | 1,203.00 | 1,206.00 | 1,206.00 | -0.17% | 60 |
| Jul 31, 2025 | 1,211.00 | 1,220.00 | 1,191.00 | 1,208.00 | 1,208.00 | -0.25% | 4,012 |
| Jul 30, 2025 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | - | 366 |
| Jul 29, 2025 | 1,222.00 | 1,232.00 | 1,186.00 | 1,211.00 | 1,211.00 | -0.90% | 1,692 |
| Jul 28, 2025 | 1,191.00 | 1,246.00 | 1,191.00 | 1,222.00 | 1,222.00 | 2.86% | 4,496 |
| Jul 27, 2025 | 1,298.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | -8.47% | 176 |
| Jul 24, 2025 | 1,270.00 | 1,300.00 | 1,270.00 | 1,298.00 | 1,298.00 | 2.20% | 764 |
| Jul 23, 2025 | 1,263.00 | 1,276.00 | 1,240.00 | 1,270.00 | 1,270.00 | 0.55% | 723 |
| Jul 22, 2025 | 1,263.00 | 1,263.00 | 1,258.00 | 1,263.00 | 1,263.00 | - | 1,737 |
| Jul 21, 2025 | 1,270.00 | 1,270.00 | 1,245.00 | 1,263.00 | 1,263.00 | -0.39% | 372 |
| Jul 20, 2025 | 1,267.00 | 1,270.00 | 1,267.00 | 1,268.00 | 1,268.00 | 0.08% | 55 |
| Jul 17, 2025 | 1,239.00 | 1,269.00 | 1,214.00 | 1,267.00 | 1,267.00 | 2.26% | 772 |
| Jul 16, 2025 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | - | 279 |
| Jul 15, 2025 | 1,242.00 | 1,270.00 | 1,225.00 | 1,239.00 | 1,239.00 | -0.24% | 2,315 |
| Jul 14, 2025 | 1,251.00 | 1,270.00 | 1,226.00 | 1,242.00 | 1,242.00 | -0.72% | 845 |
| Jul 13, 2025 | 1,310.00 | 1,271.00 | 1,195.00 | 1,251.00 | 1,251.00 | -4.50% | 178 |
| Jul 10, 2025 | 1,311.00 | 1,311.00 | 1,302.00 | 1,310.00 | 1,310.00 | -0.08% | 1,224 |
| Jul 9, 2025 | 1,315.00 | 1,314.00 | 1,302.00 | 1,311.00 | 1,311.00 | -0.30% | 2,794 |
| Jul 8, 2025 | 1,315.00 | 1,315.00 | 1,314.00 | 1,315.00 | 1,315.00 | - | 1,723 |
| Jul 7, 2025 | 1,284.00 | 1,315.00 | 1,282.00 | 1,315.00 | 1,315.00 | 2.41% | 2,795 |
| Jul 6, 2025 | 1,338.00 | 1,342.00 | 1,267.00 | 1,284.00 | 1,284.00 | -3.82% | 9,429 |
| Jul 3, 2025 | 1,289.00 | 1,370.00 | 1,289.00 | 1,335.00 | 1,335.00 | 4.13% | 13,471 |
| Jul 2, 2025 | 1,300.00 | 1,313.00 | 1,253.00 | 1,282.00 | 1,282.00 | 4.82% | 14,911 |
| Jul 1, 2025 | 1,192.00 | 1,261.00 | 1,192.00 | 1,223.00 | 1,223.00 | 2.60% | 10,398 |
| Jun 30, 2025 | 1,195.00 | 1,195.00 | 1,151.00 | 1,192.00 | 1,192.00 | -0.25% | 11,680 |
| Jun 29, 2025 | 1,175.00 | 1,195.00 | 1,175.00 | 1,195.00 | 1,195.00 | 1.70% | 2,204 |
| Jun 26, 2025 | 1,166.00 | 1,177.00 | 1,151.00 | 1,175.00 | 1,175.00 | 0.77% | 4,340 |
| Jun 25, 2025 | 1,129.00 | 1,179.00 | 1,129.00 | 1,166.00 | 1,166.00 | 3.28% | 5,953 |
| Jun 24, 2025 | 1,103.00 | 1,158.00 | 1,103.00 | 1,129.00 | 1,129.00 | 2.36% | 9,262 |
| Jun 23, 2025 | 1,097.00 | 1,107.00 | 1,096.00 | 1,103.00 | 1,103.00 | 0.55% | 4,852 |
| Jun 22, 2025 | 1,090.00 | 1,107.00 | 1,089.00 | 1,097.00 | 1,097.00 | 0.64% | 14,733 |
| Jun 19, 2025 | 1,089.00 | 1,090.00 | 1,089.00 | 1,090.00 | 1,090.00 | 0.09% | 3,104 |
| Jun 18, 2025 | 1,089.00 | 1,090.00 | 1,088.00 | 1,089.00 | 1,089.00 | - | 8,014 |