Golan Renewable Industries Ltd (TLV:GRIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 826.70
-12.30 (-1.47%)
Apr 3, 2026, 1:44 PM IDT
TLV:GRIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 839.00 | 859.20 | 826.00 | 826.70 | 826.70 | -1.47% | 8,207 |
| Mar 31, 2026 | 848.70 | 852.00 | 801.10 | 839.00 | 839.00 | -1.14% | 3,782 |
| Mar 30, 2026 | 888.10 | 851.10 | 842.70 | 848.70 | 848.70 | -4.44% | 1,234 |
| Mar 27, 2026 | 886.00 | 924.00 | 924.00 | 888.10 | 888.10 | 0.24% | 13 |
| Mar 26, 2026 | 927.10 | 886.00 | 886.00 | 886.00 | 886.00 | -4.43% | 435 |
| Mar 25, 2026 | 925.00 | 930.00 | 925.00 | 927.10 | 927.10 | 0.23% | 101 |
| Mar 24, 2026 | 972.20 | 925.00 | 925.00 | 925.00 | 925.00 | -4.85% | 250 |
| Mar 23, 2026 | 1,002.00 | 960.00 | 952.00 | 972.20 | 972.20 | -2.97% | 146 |
| Mar 20, 2026 | 984.50 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1.78% | 2,744 |
| Mar 19, 2026 | 979.40 | 1,002.00 | 1,002.00 | 984.50 | 984.50 | 0.52% | 52 |
| Mar 18, 2026 | 979.40 | 979.40 | 979.40 | 979.40 | 979.40 | - | 94 |
| Mar 17, 2026 | 939.10 | 984.80 | 957.90 | 979.40 | 979.40 | 4.29% | 570 |
| Mar 16, 2026 | 988.50 | 939.10 | 939.10 | 939.10 | 939.10 | -5.00% | 382 |
| Mar 13, 2026 | 988.50 | 988.50 | 988.50 | 988.50 | 988.50 | - | 18 |
| Mar 12, 2026 | 998.90 | 1,018.00 | 948.00 | 988.50 | 988.50 | -1.04% | 3,253 |
| Mar 11, 2026 | 985.40 | 998.90 | 998.90 | 998.90 | 998.90 | 1.37% | 359 |
| Mar 10, 2026 | 990.10 | 960.00 | 960.00 | 985.40 | 985.40 | -0.47% | 36 |
| Mar 9, 2026 | 998.80 | 988.00 | 988.00 | 990.10 | 990.10 | -0.87% | 185 |
| Mar 6, 2026 | 969.40 | 999.00 | 952.80 | 998.80 | 998.80 | 3.03% | 240 |
| Mar 5, 2026 | 952.80 | 984.50 | 952.80 | 969.40 | 969.40 | 1.74% | 1,254 |
| Mar 4, 2026 | 908.80 | 954.00 | 954.00 | 952.80 | 952.80 | 4.84% | 224 |
| Mar 2, 2026 | 888.30 | 932.00 | 900.00 | 908.80 | 908.80 | 2.31% | 1,759 |
| Feb 27, 2026 | 889.00 | 889.00 | 871.20 | 888.30 | 888.30 | -0.08% | 5,864 |
| Feb 26, 2026 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | - | 5 |
| Feb 25, 2026 | 887.10 | 889.00 | 889.00 | 889.00 | 889.00 | 0.21% | 564 |
| Feb 24, 2026 | 895.10 | 891.00 | 855.00 | 887.10 | 887.10 | -0.89% | 2,294 |
| Feb 23, 2026 | 900.00 | 900.00 | 890.00 | 895.10 | 895.10 | -0.54% | 1,296 |
| Feb 20, 2026 | 884.30 | 900.00 | 900.00 | 900.00 | 900.00 | 1.78% | 2,824 |
| Feb 19, 2026 | 884.30 | 884.30 | 882.90 | 884.30 | 884.30 | - | 7,577 |
| Feb 18, 2026 | 879.20 | 885.00 | 879.20 | 884.30 | 884.30 | 0.58% | 574 |
| Feb 17, 2026 | 875.30 | 910.00 | 875.00 | 879.20 | 879.20 | 0.45% | 8,696 |
| Feb 16, 2026 | 876.00 | 876.50 | 859.00 | 875.30 | 875.30 | -0.14% | 1,721 |
| Feb 13, 2026 | 876.50 | 876.50 | 876.50 | 876.50 | 876.50 | - | 150 |
| Feb 12, 2026 | 861.20 | 900.00 | 861.20 | 876.50 | 876.50 | 1.78% | 7,241 |
| Feb 11, 2026 | 861.20 | 861.20 | 861.20 | 861.20 | 861.20 | - | 2,654 |
| Feb 10, 2026 | 852.20 | 870.00 | 852.20 | 861.20 | 861.20 | 1.06% | 3,611 |
| Feb 9, 2026 | 850.00 | 854.20 | 854.20 | 852.20 | 852.20 | 0.26% | 114 |
| Feb 6, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 2,658 |
| Feb 5, 2026 | 866.10 | 882.00 | 850.00 | 850.00 | 850.00 | -1.86% | 22,657 |
| Feb 4, 2026 | 883.10 | 880.00 | 856.80 | 866.10 | 866.10 | -1.93% | 6,361 |
| Feb 3, 2026 | 883.20 | 883.20 | 883.00 | 883.10 | 883.10 | -0.01% | 3,287 |
| Feb 2, 2026 | 896.50 | 896.50 | 875.20 | 883.20 | 883.20 | -1.48% | 1,969 |
| Jan 30, 2026 | 892.90 | 900.20 | 892.90 | 896.50 | 896.50 | 0.40% | 746 |
| Jan 29, 2026 | 887.00 | 935.30 | 890.00 | 892.90 | 892.90 | 0.67% | 15,490 |
| Jan 28, 2026 | 897.90 | 910.00 | 885.50 | 887.00 | 887.00 | -1.21% | 11,002 |
| Jan 27, 2026 | 898.40 | 898.40 | 889.70 | 897.90 | 897.90 | -0.06% | 14,739 |
| Jan 26, 2026 | 899.40 | 902.10 | 890.00 | 898.40 | 898.40 | -0.11% | 80,063 |
| Jan 23, 2026 | 895.10 | 900.00 | 886.40 | 899.40 | 899.40 | 0.48% | 3,114 |
| Jan 22, 2026 | 900.00 | 900.00 | 886.20 | 895.10 | 895.10 | -0.54% | 3,268 |
| Jan 21, 2026 | 908.00 | 915.50 | 900.00 | 900.00 | 900.00 | -2.58% | 21,296 |