Golan Renewable Industries Ltd (TLV:GRIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 671.00
-33.40 (-4.74%)
Sep 10, 2026, 5:24 PM IDT
TLV:GRIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 669.90 | 705.00 | 669.90 | 704.40 | 704.40 | 5.15% | 7,937 |
| Sep 9, 2026 | 667.60 | 705.00 | 667.60 | 669.90 | 669.90 | 0.34% | 3,553 |
| Sep 8, 2026 | 746.00 | 746.00 | 660.00 | 667.60 | 667.60 | 1.26% | 2,940 |
| Sep 7, 2026 | 659.30 | 659.30 | 659.30 | 659.30 | 659.30 | - | 30 |
| Sep 4, 2026 | 672.00 | 648.00 | 648.00 | 659.30 | 659.30 | -1.89% | 159 |
| Sep 3, 2026 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | - | 45 |
| Sep 2, 2026 | 670.00 | 672.00 | 672.00 | 672.00 | 672.00 | 0.30% | 6,086 |
| Sep 1, 2026 | 667.50 | 670.00 | 667.50 | 670.00 | 670.00 | 0.37% | 991 |
| Aug 31, 2026 | 667.50 | 667.50 | 667.50 | 667.50 | 667.50 | - | 562 |
| Aug 28, 2026 | 662.20 | 670.10 | 662.20 | 667.50 | 667.50 | 0.80% | 2,012 |
| Aug 27, 2026 | 693.10 | 662.20 | 662.20 | 662.20 | 662.20 | -4.46% | 1,100 |
| Aug 26, 2026 | 693.10 | 693.10 | 693.10 | 693.10 | 693.10 | - | 5 |
| Aug 25, 2026 | 698.80 | 693.10 | 693.10 | 693.10 | 693.10 | -0.82% | 485 |
| Aug 24, 2026 | 698.80 | 698.80 | 698.80 | 698.80 | 698.80 | - | 24 |
| Aug 21, 2026 | 698.60 | 711.50 | 711.50 | 698.80 | 698.80 | 0.03% | 5 |
| Aug 20, 2026 | 723.30 | 720.00 | 685.00 | 698.60 | 698.60 | -3.41% | 1,478 |
| Aug 19, 2026 | 646.20 | 736.00 | 711.00 | 723.30 | 723.30 | 11.93% | 406 |
| Aug 18, 2026 | 646.00 | 647.00 | 646.00 | 646.20 | 646.20 | 8.31% | 11,715 |
| Aug 17, 2026 | 600.00 | 600.00 | 588.00 | 596.60 | 596.60 | -0.17% | 1,397 |
| Aug 14, 2026 | 597.40 | 600.00 | 588.00 | 597.60 | 597.60 | 0.03% | 27,929 |
| Aug 13, 2026 | 597.40 | 597.40 | 597.40 | 597.40 | 597.40 | - | 208 |
| Aug 12, 2026 | 601.00 | 601.00 | 595.00 | 597.40 | 597.40 | -0.60% | 751 |
| Aug 11, 2026 | 600.60 | 630.00 | 598.50 | 601.00 | 601.00 | 0.07% | 283 |
| Aug 10, 2026 | 600.60 | 600.60 | 600.60 | 600.60 | 600.60 | - | 15,430 |
| Aug 7, 2026 | 601.00 | 630.00 | 598.60 | 600.60 | 600.60 | -0.07% | 7,440 |
| Aug 6, 2026 | 598.40 | 622.30 | 590.10 | 601.00 | 601.00 | 0.43% | 21,416 |
| Aug 5, 2026 | 587.50 | 610.00 | 587.50 | 598.40 | 598.40 | 1.86% | 1,660 |
| Aug 4, 2026 | 641.00 | 641.00 | 580.10 | 587.50 | 587.50 | -8.35% | 12,983 |
| Aug 3, 2026 | 656.70 | 641.00 | 641.00 | 641.00 | 641.00 | -2.39% | 390 |
| Jul 31, 2026 | 660.30 | 720.00 | 654.90 | 656.70 | 656.70 | -0.55% | 1,940 |
| Jul 30, 2026 | 664.20 | 664.20 | 655.00 | 660.30 | 660.30 | -0.59% | 129 |
| Jul 29, 2026 | 666.00 | 666.00 | 655.00 | 664.20 | 664.20 | -0.27% | 1,023 |
| Jul 28, 2026 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | - | 2,566 |
| Jul 27, 2026 | 684.40 | 687.80 | 666.00 | 666.00 | 666.00 | -2.69% | 20,377 |
| Jul 24, 2026 | 721.50 | 685.40 | 683.00 | 684.40 | 684.40 | -5.14% | 407 |
| Jul 22, 2026 | 696.40 | 725.00 | 700.00 | 721.50 | 721.50 | 3.60% | 1,670 |
| Jul 21, 2026 | 716.40 | 686.00 | 686.00 | 696.40 | 696.40 | -2.79% | 197 |
| Jul 20, 2026 | 717.50 | 719.00 | 683.80 | 716.40 | 716.40 | -0.15% | 2,742 |
| Jul 17, 2026 | 742.20 | 705.10 | 705.10 | 717.50 | 717.50 | -3.33% | 200 |
| Jul 16, 2026 | 742.20 | 742.20 | 742.20 | 742.20 | 742.20 | - | 11 |
| Jul 15, 2026 | 742.10 | 742.40 | 742.40 | 742.20 | 742.20 | 0.01% | 141 |
| Jul 14, 2026 | 679.30 | 766.20 | 679.30 | 742.10 | 742.10 | 9.24% | 328 |
| Jul 13, 2026 | 680.60 | 726.00 | 677.00 | 679.30 | 679.30 | -0.19% | 2,107 |
| Jul 10, 2026 | 682.70 | 675.00 | 675.00 | 680.60 | 680.60 | -0.31% | 82 |
| Jul 9, 2026 | 669.30 | 682.70 | 682.70 | 682.70 | 682.70 | 2.00% | 366 |
| Jul 8, 2026 | 678.20 | 679.00 | 655.00 | 669.30 | 669.30 | -1.31% | 1,957 |
| Jul 7, 2026 | 678.20 | 678.20 | 678.20 | 678.20 | 678.20 | - | 57 |
| Jul 6, 2026 | 690.40 | 678.20 | 678.10 | 678.20 | 678.20 | -1.77% | 910 |
| Jul 3, 2026 | 671.40 | 700.00 | 673.10 | 690.40 | 690.40 | 2.83% | 1,636 |
| Jul 2, 2026 | 669.10 | 710.00 | 710.00 | 671.40 | 671.40 | 0.34% | 17 |