Golan Renewable Industries Ltd (TLV:GRIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 768.00
+14.50 (1.92%)
Jun 4, 2026, 5:24 PM IDT
TLV:GRIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 753.50 | 753.50 | 753.50 | 753.50 | - | - | 5 |
| Jun 3, 2026 | 806.80 | 746.70 | 746.70 | 753.50 | 753.50 | -6.61% | 204 |
| Jun 2, 2026 | 809.60 | 809.70 | 800.00 | 806.80 | 806.80 | -0.35% | 3,488 |
| Jun 1, 2026 | 852.20 | 800.10 | 800.10 | 809.60 | 809.60 | -4.99% | 188 |
| May 29, 2026 | 885.00 | 845.00 | 845.00 | 865.30 | 852.15 | -2.23% | 113 |
| May 28, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 871.56 | - | 60 |
| May 27, 2026 | 845.90 | 885.00 | 885.00 | 885.00 | 871.56 | 4.62% | 258 |
| May 26, 2026 | 821.80 | 860.00 | 821.80 | 845.90 | 833.05 | 2.93% | 362 |
| May 25, 2026 | 824.80 | 824.50 | 820.00 | 821.80 | 809.32 | -0.36% | 2,122 |
| May 20, 2026 | 828.30 | 828.30 | 813.00 | 824.80 | 812.27 | -0.42% | 3,616 |
| May 19, 2026 | 828.00 | 828.40 | 828.00 | 828.30 | 815.72 | 0.04% | 2,692 |
| May 18, 2026 | 857.70 | 857.70 | 813.00 | 828.00 | 815.42 | -3.46% | 1,299 |
| May 15, 2026 | 857.70 | 857.70 | 857.60 | 857.70 | 844.67 | - | 2,032 |
| May 14, 2026 | 866.30 | 878.10 | 825.10 | 857.70 | 844.67 | -0.99% | 1,331 |
| May 13, 2026 | 874.90 | 874.90 | 826.00 | 866.30 | 853.14 | -0.98% | 2,278 |
| May 12, 2026 | 896.20 | 862.90 | 862.90 | 874.90 | 861.61 | -2.38% | 147 |
| May 11, 2026 | 911.70 | 866.10 | 866.10 | 896.20 | 882.58 | -1.70% | 78 |
| May 8, 2026 | 927.20 | 927.20 | 878.00 | 911.70 | 897.85 | -1.67% | 906 |
| May 7, 2026 | 852.20 | 927.20 | 927.20 | 927.20 | 913.11 | 8.80% | 13,744 |
| May 6, 2026 | 845.90 | 853.10 | 845.90 | 852.20 | 839.25 | 0.74% | 706 |
| May 5, 2026 | 852.50 | 852.50 | 840.00 | 845.90 | 833.05 | -0.77% | 870 |
| May 4, 2026 | 852.20 | 853.10 | 853.10 | 852.50 | 839.55 | 0.04% | 87 |
| May 1, 2026 | 853.10 | 853.10 | 831.00 | 852.20 | 839.25 | -0.11% | 1,644 |
| Apr 30, 2026 | 838.00 | 879.10 | 838.00 | 853.10 | 840.14 | 1.80% | 3,972 |
| Apr 29, 2026 | 838.00 | 838.00 | 838.00 | 838.00 | 825.27 | - | 636 |
| Apr 28, 2026 | 874.30 | 874.30 | 825.10 | 838.00 | 825.27 | -4.15% | 1,422 |
| Apr 27, 2026 | 874.60 | 874.30 | 874.30 | 874.30 | 861.02 | -0.03% | 646 |
| Apr 24, 2026 | 875.60 | 855.20 | 855.20 | 874.60 | 861.31 | -0.11% | 12 |
| Apr 23, 2026 | 886.40 | 886.40 | 862.10 | 875.60 | 862.30 | -1.22% | 5,188 |
| Apr 20, 2026 | 884.60 | 896.00 | 882.80 | 886.40 | 872.93 | 0.20% | 511 |
| Apr 17, 2026 | 882.70 | 896.00 | 882.70 | 884.60 | 871.16 | 0.22% | 55 |
| Apr 16, 2026 | 868.60 | 907.90 | 870.30 | 882.70 | 869.29 | 1.62% | 1,310 |
| Apr 15, 2026 | 875.50 | 875.50 | 860.10 | 868.60 | 855.40 | -0.79% | 257 |
| Apr 14, 2026 | 890.00 | 890.00 | 851.30 | 875.50 | 862.20 | 3.32% | 9,394 |
| Apr 13, 2026 | 839.60 | 848.00 | 848.00 | 847.40 | 834.53 | 0.93% | 223 |
| Apr 10, 2026 | 835.90 | 840.00 | 836.00 | 839.60 | 826.84 | 0.44% | 4,920 |
| Apr 9, 2026 | 829.00 | 836.10 | 780.00 | 835.90 | 823.20 | 0.83% | 19,179 |
| Apr 6, 2026 | 826.70 | 838.00 | 826.00 | 829.00 | 816.41 | 0.28% | 3,695 |
| Apr 3, 2026 | 839.00 | 859.20 | 826.00 | 826.70 | 814.14 | -1.47% | 8,207 |
| Mar 31, 2026 | 848.70 | 852.00 | 801.10 | 839.00 | 826.25 | -1.14% | 3,782 |
| Mar 30, 2026 | 888.10 | 851.10 | 842.70 | 848.70 | 835.81 | -4.44% | 1,234 |
| Mar 27, 2026 | 886.00 | 924.00 | 924.00 | 888.10 | 874.61 | 0.24% | 13 |
| Mar 26, 2026 | 927.10 | 886.00 | 886.00 | 886.00 | 872.54 | -4.43% | 435 |
| Mar 25, 2026 | 925.00 | 930.00 | 925.00 | 927.10 | 913.02 | 0.23% | 101 |
| Mar 24, 2026 | 972.20 | 925.00 | 925.00 | 925.00 | 910.95 | -4.85% | 250 |
| Mar 23, 2026 | 1,002.00 | 960.00 | 952.00 | 972.20 | 957.43 | -2.97% | 146 |
| Mar 20, 2026 | 984.50 | 1,002.00 | 1,002.00 | 1,002.00 | 986.78 | 1.78% | 2,744 |
| Mar 19, 2026 | 979.40 | 1,002.00 | 1,002.00 | 984.50 | 969.54 | 0.52% | 52 |
| Mar 18, 2026 | 979.40 | 979.40 | 979.40 | 979.40 | 964.52 | - | 94 |
| Mar 17, 2026 | 939.10 | 984.80 | 957.90 | 979.40 | 964.52 | 4.29% | 570 |