Golan Renewable Industries Ltd (TLV:GRIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 896.50
+3.60 (0.40%)
At close: Jan 30, 2026
TLV:GRIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 980.00 | 980.00 | 915.10 | 923.80 | 923.80 | -1.99% | 4,059 |
| Jan 19, 2026 | 942.60 | 942.60 | 942.60 | 942.60 | 942.60 | - | 6,799 |
| Jan 16, 2026 | 974.00 | 961.00 | 932.00 | 942.60 | 942.60 | -3.22% | 325 |
| Jan 15, 2026 | 960.70 | 980.00 | 970.00 | 974.00 | 974.00 | 1.38% | 274 |
| Jan 14, 2026 | 949.20 | 965.10 | 940.00 | 960.70 | 960.70 | 1.21% | 3,026 |
| Jan 13, 2026 | 949.20 | 959.10 | 945.60 | 949.20 | 949.20 | - | 3,905 |
| Jan 12, 2026 | 925.80 | 955.20 | 934.40 | 949.20 | 949.20 | 2.53% | 3,386 |
| Jan 9, 2026 | 967.30 | 968.20 | 918.00 | 925.80 | 925.80 | -4.29% | 6,327 |
| Jan 8, 2026 | 975.00 | 994.00 | 958.20 | 967.30 | 967.30 | -2.54% | 1,875 |
| Jan 7, 2026 | 992.50 | 992.50 | 990.70 | 992.50 | 974.97 | - | 9,589 |
| Jan 6, 2026 | 998.50 | 999.00 | 987.00 | 992.50 | 974.97 | -0.60% | 5,068 |
| Jan 5, 2026 | 987.80 | 1,000.00 | 997.00 | 998.50 | 980.87 | 1.08% | 3,711 |
| Jan 1, 2026 | 1,002.00 | 1,002.00 | 976.70 | 987.80 | 970.36 | -1.42% | 309 |
| Dec 31, 2025 | 1,002.00 | 1,002.00 | 1,001.00 | 1,002.00 | 984.30 | - | 2,605 |
| Dec 30, 2025 | 1,001.00 | 1,010.00 | 990.00 | 1,002.00 | 984.30 | 0.10% | 11,149 |
| Dec 29, 2025 | 1,001.00 | 1,002.00 | 1,000.00 | 1,001.00 | 983.32 | - | 1,364 |
| Dec 28, 2025 | 1,017.00 | 1,017.00 | 990.00 | 1,001.00 | 983.32 | -1.57% | 1,086 |
| Dec 25, 2025 | 1,018.00 | 1,041.00 | 1,000.00 | 1,017.00 | 999.04 | -0.10% | 1,178 |
| Dec 24, 2025 | 1,021.00 | 1,021.00 | 1,000.00 | 1,018.00 | 1,000.02 | -0.29% | 783 |
| Dec 23, 2025 | 998.40 | 1,040.00 | 997.90 | 1,021.00 | 1,002.97 | 2.26% | 3,212 |
| Dec 22, 2025 | 1,002.00 | 1,002.00 | 980.10 | 998.40 | 980.77 | -0.36% | 4,209 |
| Dec 21, 2025 | 1,002.00 | 1,002.00 | 1,001.00 | 1,002.00 | 984.30 | - | 2,066 |
| Dec 18, 2025 | 982.00 | 1,018.00 | 998.00 | 1,002.00 | 984.30 | 2.04% | 1,807 |
| Dec 17, 2025 | 981.90 | 982.10 | 982.00 | 982.00 | 964.66 | 0.01% | 3,703 |
| Dec 16, 2025 | 992.20 | 987.50 | 971.00 | 981.90 | 964.56 | -1.04% | 4,665 |
| Dec 15, 2025 | 1,009.00 | 1,019.00 | 987.00 | 992.20 | 974.68 | -1.67% | 488 |
| Dec 14, 2025 | 1,001.00 | 1,049.00 | 988.00 | 1,009.00 | 991.18 | 0.80% | 2,996 |
| Dec 11, 2025 | 1,016.00 | 1,012.00 | 1,000.00 | 1,001.00 | 983.32 | -1.48% | 5,334 |
| Dec 10, 2025 | 1,017.00 | 1,017.00 | 1,012.00 | 1,016.00 | 998.06 | -0.10% | 601 |
| Dec 9, 2025 | 1,020.00 | 1,017.00 | 1,017.00 | 1,017.00 | 999.04 | -0.29% | 756 |
| Dec 8, 2025 | 1,056.00 | 1,022.00 | 1,016.00 | 1,020.00 | 1,001.99 | -3.41% | 1,864 |
| Dec 7, 2025 | 1,045.00 | 1,069.00 | 1,045.00 | 1,056.00 | 1,037.35 | 1.05% | 248 |
| Dec 4, 2025 | 1,044.00 | 1,051.00 | 1,040.00 | 1,045.00 | 1,026.55 | 0.10% | 1,493 |
| Dec 3, 2025 | 1,056.00 | 1,056.00 | 1,042.00 | 1,044.00 | 1,025.56 | -1.14% | 397 |
| Dec 2, 2025 | 1,059.00 | 1,060.00 | 1,041.00 | 1,056.00 | 1,037.35 | -0.28% | 2,167 |
| Dec 1, 2025 | 1,094.00 | 1,100.00 | 1,041.00 | 1,059.00 | 1,040.30 | -3.20% | 592 |
| Nov 30, 2025 | 1,089.00 | 1,114.00 | 1,089.00 | 1,094.00 | 1,074.68 | 0.46% | 954 |
| Nov 27, 2025 | 1,135.00 | 1,151.00 | 1,054.00 | 1,089.00 | 1,069.77 | -4.05% | 70,331 |
| Nov 26, 2025 | 1,085.00 | 1,190.00 | 1,085.00 | 1,135.00 | 1,114.96 | 4.70% | 3,313 |
| Nov 25, 2025 | 1,090.00 | 1,068.00 | 1,068.00 | 1,084.00 | 1,064.86 | -0.55% | 46 |
| Nov 24, 2025 | 1,119.00 | 1,121.00 | 1,049.00 | 1,090.00 | 1,070.75 | -2.59% | 13,657 |
| Nov 23, 2025 | 1,140.00 | 1,140.00 | 1,110.00 | 1,119.00 | 1,099.24 | -1.84% | 266 |