Golan Renewable Industries Ltd (TLV:GRIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 669.90
+3.80 (0.57%)
Oct 23, 2026, 1:44 PM IDT
TLV:GRIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 666.10 | 670.10 | 666.10 | 669.90 | 669.90 | 0.57% | 11,734 |
| Oct 22, 2026 | 665.00 | 667.30 | 665.00 | 666.10 | 666.10 | -0.18% | 183 |
| Oct 21, 2026 | 671.00 | 671.00 | 665.00 | 667.30 | 667.30 | -0.55% | 173 |
| Oct 20, 2026 | 671.10 | 671.10 | 665.00 | 671.00 | 671.00 | -0.01% | 6,583 |
| Oct 19, 2026 | 671.10 | 671.70 | 670.00 | 671.10 | 671.10 | - | 3,930 |
| Oct 16, 2026 | 706.40 | 671.10 | 671.10 | 671.10 | 671.10 | -5.00% | 907 |
| Oct 15, 2026 | 700.40 | 717.00 | 717.00 | 706.40 | 706.40 | 0.86% | 101 |
| Oct 14, 2026 | 675.70 | 710.00 | 675.70 | 700.40 | 700.40 | 3.66% | 2,257 |
| Oct 13, 2026 | 670.00 | 699.00 | 699.00 | 675.70 | 675.70 | 0.85% | 55 |
| Oct 12, 2026 | 688.60 | 670.00 | 670.00 | 670.00 | 670.00 | -2.70% | 782 |
| Oct 9, 2026 | 698.70 | 698.70 | 663.80 | 688.60 | 688.60 | -1.45% | 2,040 |
| Oct 6, 2026 | 698.70 | 698.70 | 698.70 | 698.70 | 698.70 | - | 555 |
| Oct 5, 2026 | 699.30 | 699.40 | 651.00 | 698.70 | 698.70 | -0.09% | 9,327 |
| Oct 1, 2026 | 724.10 | 724.20 | 695.00 | 699.30 | 699.30 | -3.42% | 1,072 |
| Sep 30, 2026 | 726.60 | 726.60 | 704.70 | 724.10 | 724.10 | -0.34% | 139 |
| Sep 29, 2026 | 742.40 | 735.00 | 699.00 | 726.60 | 726.60 | -2.13% | 2,733 |
| Sep 28, 2026 | 742.60 | 742.40 | 742.40 | 742.40 | 742.40 | -0.03% | 270 |
| Sep 24, 2026 | 742.60 | 742.60 | 742.60 | 742.60 | 742.60 | - | 7 |
| Sep 23, 2026 | 722.00 | 745.00 | 722.00 | 742.60 | 742.60 | 2.85% | 14,993 |
| Sep 22, 2026 | 683.30 | 745.40 | 683.30 | 722.00 | 722.00 | 5.66% | 838 |
| Sep 17, 2026 | 683.30 | 683.30 | 683.30 | 683.30 | 683.30 | - | 2,172 |
| Sep 16, 2026 | 685.60 | 685.60 | 683.00 | 683.30 | 683.30 | -0.34% | 2,972 |
| Sep 15, 2026 | 695.30 | 695.30 | 683.60 | 685.60 | 685.60 | -1.40% | 249 |
| Sep 14, 2026 | 704.40 | 704.40 | 683.00 | 695.30 | 695.30 | -1.29% | 132 |
| 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 |