Golan Renewable Industries Ltd (TLV:GRIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 766.20
+86.90 (12.79%)
Jul 14, 2026, 5:24 PM IDT
TLV:GRIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 674.20 | 669.10 | 669.00 | 669.10 | 669.10 | -0.76% | 5,103 |
| Jun 30, 2026 | 674.20 | 674.20 | 674.20 | 674.20 | 674.20 | - | 230 |
| Jun 29, 2026 | 708.10 | 695.10 | 668.50 | 674.20 | 674.20 | -4.79% | 31,568 |
| Jun 26, 2026 | 709.20 | 709.20 | 701.70 | 708.10 | 708.10 | -0.16% | 115 |
| Jun 25, 2026 | 709.20 | 709.20 | 709.20 | 709.20 | 709.20 | - | 2,735 |
| Jun 24, 2026 | 715.00 | 720.00 | 704.80 | 709.20 | 709.20 | -0.81% | 4,799 |
| Jun 23, 2026 | 729.90 | 715.00 | 715.00 | 715.00 | 715.00 | -2.04% | 524 |
| Jun 22, 2026 | 759.50 | 722.10 | 722.10 | 729.90 | 729.90 | -3.90% | 182 |
| Jun 19, 2026 | 759.50 | 759.50 | 759.50 | 759.50 | 759.50 | - | 34 |
| Jun 18, 2026 | 771.00 | 740.90 | 740.90 | 759.50 | 759.50 | -1.49% | 88 |
| Jun 17, 2026 | 771.00 | 771.00 | 771.00 | 771.00 | 771.00 | - | 4 |
| Jun 16, 2026 | 740.70 | 792.00 | 740.70 | 771.00 | 771.00 | 4.09% | 4,691 |
| Jun 15, 2026 | 745.90 | 745.90 | 715.10 | 740.70 | 740.70 | -0.70% | 5,854 |
| Jun 12, 2026 | 765.60 | 765.60 | 740.00 | 745.90 | 745.90 | -2.57% | 51,124 |
| Jun 11, 2026 | 742.80 | 767.80 | 743.90 | 765.60 | 765.60 | 3.07% | 1,229 |
| Jun 10, 2026 | 747.70 | 745.00 | 725.10 | 742.80 | 742.80 | -0.66% | 2,624 |
| Jun 9, 2026 | 745.10 | 760.00 | 740.10 | 747.70 | 747.70 | 0.35% | 2,971 |
| Jun 8, 2026 | 747.60 | 747.60 | 740.00 | 745.10 | 745.10 | -0.33% | 1,374 |
| Jun 5, 2026 | 768.00 | 768.00 | 746.80 | 747.60 | 747.60 | -2.66% | 1,321 |
| Jun 4, 2026 | 753.50 | 768.10 | 753.50 | 768.00 | 768.00 | 1.92% | 760 |
| 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 |