Golan Renewable Industries Ltd (TLV:GRIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 857.70
0.00 (0.00%)
May 15, 2026, 1:44 PM IDT
TLV:GRIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 866.30 | 878.10 | 825.10 | 857.70 | 857.70 | -0.99% | 1,331 |
| May 13, 2026 | 874.90 | 874.90 | 826.00 | 866.30 | 866.30 | -0.98% | 2,278 |
| May 12, 2026 | 896.20 | 862.90 | 862.90 | 874.90 | 874.90 | -2.38% | 147 |
| May 11, 2026 | 911.70 | 866.10 | 866.10 | 896.20 | 896.20 | -1.70% | 78 |
| May 8, 2026 | 927.20 | 927.20 | 878.00 | 911.70 | 911.70 | -1.67% | 906 |
| May 7, 2026 | 852.20 | 927.20 | 927.20 | 927.20 | 927.20 | 8.80% | 13,744 |
| May 6, 2026 | 845.90 | 853.10 | 845.90 | 852.20 | 852.20 | 0.74% | 706 |
| May 5, 2026 | 852.50 | 852.50 | 840.00 | 845.90 | 845.90 | -0.77% | 870 |
| May 4, 2026 | 852.20 | 853.10 | 853.10 | 852.50 | 852.50 | 0.04% | 87 |
| May 1, 2026 | 853.10 | 853.10 | 831.00 | 852.20 | 852.20 | -0.11% | 1,644 |
| Apr 30, 2026 | 838.00 | 879.10 | 838.00 | 853.10 | 853.10 | 1.80% | 3,972 |
| Apr 29, 2026 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | - | 636 |
| Apr 28, 2026 | 874.30 | 874.30 | 825.10 | 838.00 | 838.00 | -4.15% | 1,422 |
| Apr 27, 2026 | 874.60 | 874.30 | 874.30 | 874.30 | 874.30 | -0.03% | 646 |
| Apr 24, 2026 | 875.60 | 855.20 | 855.20 | 874.60 | 874.60 | -0.11% | 12 |
| Apr 23, 2026 | 886.40 | 886.40 | 862.10 | 875.60 | 875.60 | -1.22% | 5,188 |
| Apr 20, 2026 | 884.60 | 896.00 | 882.80 | 886.40 | 886.40 | 0.20% | 511 |
| Apr 17, 2026 | 882.70 | 896.00 | 882.70 | 884.60 | 884.60 | 0.22% | 55 |
| Apr 16, 2026 | 868.60 | 907.90 | 870.30 | 882.70 | 882.70 | 1.62% | 1,310 |
| Apr 15, 2026 | 875.50 | 875.50 | 860.10 | 868.60 | 868.60 | -0.79% | 257 |
| Apr 14, 2026 | 890.00 | 890.00 | 851.30 | 875.50 | 875.50 | 3.32% | 9,394 |
| Apr 13, 2026 | 839.60 | 848.00 | 848.00 | 847.40 | 847.40 | 0.93% | 223 |
| Apr 10, 2026 | 835.90 | 840.00 | 836.00 | 839.60 | 839.60 | 0.44% | 4,920 |
| Apr 9, 2026 | 829.00 | 836.10 | 780.00 | 835.90 | 835.90 | 0.83% | 19,179 |
| Apr 6, 2026 | 826.70 | 838.00 | 826.00 | 829.00 | 829.00 | 0.28% | 3,695 |
| 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 |