Golan Renewable Industries Ltd (TLV:GRIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,045.00
+1.00 (0.10%)
Last updated: Dec 4, 2025, 9:59 AM IDT
TLV:GRIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,044.00 | 1,051.00 | 1,040.00 | 1,045.00 | 1,045.00 | 0.10% | 1,493 |
| Dec 3, 2025 | 1,056.00 | 1,056.00 | 1,042.00 | 1,044.00 | 1,044.00 | -1.14% | 397 |
| Dec 2, 2025 | 1,059.00 | 1,060.00 | 1,041.00 | 1,056.00 | 1,056.00 | -0.28% | 2,167 |
| Dec 1, 2025 | 1,094.00 | 1,100.00 | 1,041.00 | 1,059.00 | 1,059.00 | -3.20% | 592 |
| Nov 30, 2025 | 1,089.00 | 1,114.00 | 1,089.00 | 1,094.00 | 1,094.00 | 0.46% | 954 |
| Nov 27, 2025 | 1,135.00 | 1,151.00 | 1,054.00 | 1,089.00 | 1,089.00 | -4.05% | 70,331 |
| Nov 26, 2025 | 1,085.00 | 1,190.00 | 1,085.00 | 1,135.00 | 1,135.00 | 4.70% | 3,313 |
| Nov 25, 2025 | 1,090.00 | 1,068.00 | 1,068.00 | 1,084.00 | 1,084.00 | -0.55% | 46 |
| Nov 24, 2025 | 1,119.00 | 1,121.00 | 1,049.00 | 1,090.00 | 1,090.00 | -2.59% | 13,657 |
| Nov 23, 2025 | 1,140.00 | 1,140.00 | 1,110.00 | 1,119.00 | 1,119.00 | -1.84% | 266 |
| Nov 20, 2025 | 1,136.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.35% | 486 |
| Nov 19, 2025 | 1,132.00 | 1,177.00 | 1,132.00 | 1,136.00 | 1,136.00 | 0.35% | 5,098 |
| Nov 18, 2025 | 1,194.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | -5.19% | 196 |
| Nov 17, 2025 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | - | 5 |
| Nov 16, 2025 | 1,191.00 | 1,200.00 | 1,146.00 | 1,194.00 | 1,194.00 | 0.25% | 5,053 |
| Nov 13, 2025 | 1,214.00 | 1,202.00 | 1,185.00 | 1,191.00 | 1,191.00 | -1.89% | 534 |
| Nov 12, 2025 | 1,232.00 | 1,228.00 | 1,191.00 | 1,214.00 | 1,214.00 | -1.46% | 153 |
| Nov 11, 2025 | 1,218.00 | 1,250.00 | 1,218.00 | 1,232.00 | 1,232.00 | 1.15% | 2,360 |
| Nov 10, 2025 | 1,147.00 | 1,250.00 | 1,179.00 | 1,218.00 | 1,218.00 | 6.19% | 7,782 |
| Nov 9, 2025 | 1,168.00 | 1,168.00 | 1,145.00 | 1,147.00 | 1,147.00 | -1.80% | 419 |
| Nov 6, 2025 | 1,141.00 | 1,168.00 | 1,141.00 | 1,168.00 | 1,168.00 | 2.37% | 6,474 |
| Nov 5, 2025 | 1,171.00 | 1,171.00 | 1,141.00 | 1,141.00 | 1,141.00 | -2.56% | 3,269 |
| Nov 4, 2025 | 1,169.00 | 1,171.00 | 1,169.00 | 1,171.00 | 1,171.00 | 0.17% | 644 |
| Nov 3, 2025 | 1,170.00 | 1,183.00 | 1,164.00 | 1,169.00 | 1,169.00 | 0.78% | 8,803 |
| Nov 2, 2025 | 1,170.00 | 1,170.00 | 1,139.00 | 1,160.00 | 1,160.00 | -1.02% | 1,835 |
| Oct 30, 2025 | 1,118.00 | 1,191.00 | 1,118.00 | 1,172.00 | 1,172.00 | 4.83% | 11,553 |
| Oct 29, 2025 | 1,095.00 | 1,127.00 | 1,127.00 | 1,118.00 | 1,118.00 | 2.10% | 136 |
| Oct 28, 2025 | 1,098.00 | 1,098.00 | 1,076.00 | 1,095.00 | 1,095.00 | -0.27% | 979 |
| Oct 27, 2025 | 1,047.00 | 1,099.00 | 1,052.00 | 1,098.00 | 1,098.00 | 4.87% | 3,983 |
| Oct 26, 2025 | 1,034.00 | 1,060.00 | 1,037.00 | 1,047.00 | 1,047.00 | 1.26% | 1,017 |
| Oct 23, 2025 | 1,033.00 | 1,034.00 | 1,033.00 | 1,034.00 | 1,034.00 | 0.10% | 1,214 |
| Oct 22, 2025 | 1,032.00 | 1,033.00 | 1,032.00 | 1,033.00 | 1,033.00 | 0.10% | 203 |
| Oct 21, 2025 | 1,058.00 | 1,045.00 | 1,025.00 | 1,032.00 | 1,032.00 | -2.46% | 1,089 |
| Oct 20, 2025 | 1,025.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 3.22% | 200 |
| Oct 19, 2025 | 1,074.00 | 1,027.00 | 1,021.00 | 1,025.00 | 1,025.00 | -4.56% | 677 |
| Oct 16, 2025 | 1,068.00 | 1,088.00 | 1,068.00 | 1,074.00 | 1,074.00 | 0.56% | 1,225 |
| Oct 15, 2025 | 1,080.00 | 1,079.00 | 1,050.00 | 1,068.00 | 1,068.00 | -1.11% | 802 |
| Oct 12, 2025 | 1,080.00 | 1,080.00 | 1,079.00 | 1,080.00 | 1,080.00 | - | 653 |
| Oct 9, 2025 | 1,061.00 | 1,095.00 | 1,066.00 | 1,080.00 | 1,080.00 | 1.79% | 1,219 |
| Oct 8, 2025 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | - | 228 |
| Oct 5, 2025 | 1,012.00 | 1,080.00 | 1,012.00 | 1,061.00 | 1,061.00 | - | 789 |
| Sep 30, 2025 | 1,048.00 | 1,080.00 | 1,048.00 | 1,061.00 | 1,061.00 | 1.24% | 1,278 |
| Sep 29, 2025 | 1,030.00 | 1,063.00 | 1,030.00 | 1,048.00 | 1,048.00 | 1.75% | 937 |
| Sep 28, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 485 |
| Sep 25, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 609 |
| Sep 21, 2025 | 1,060.00 | 1,032.00 | 1,012.00 | 1,030.00 | 1,030.00 | -2.83% | 748 |
| Sep 18, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 728 |
| Sep 17, 2025 | 1,060.00 | 1,061.00 | 1,059.00 | 1,060.00 | 1,060.00 | - | 14,096 |
| Sep 16, 2025 | 1,060.00 | 1,060.00 | 1,059.00 | 1,060.00 | 1,060.00 | - | 4,849 |
| Sep 15, 2025 | 1,050.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.95% | 640 |