Skip to main content
logo
Gan Shmuel Foods Ltd. (TLV:GSFI)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,261.00
+140.00 (4.49%)
At close: Jan 9, 2026

Gan Shmuel Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20263,121.003,282.003,131.003,261.003,261.004.49%14,430
Jan 8, 20263,080.003,123.003,080.003,121.003,121.001.79%5,876
Jan 7, 20263,042.003,080.003,053.003,066.003,066.000.79%3,126
Jan 6, 20263,001.003,058.003,000.003,042.003,042.001.37%5,784
Jan 5, 20262,860.003,013.002,850.003,001.003,001.004.93%12,698
Jan 1, 20262,936.003,000.002,828.002,860.002,860.00-2.59%20,061
Dec 31, 20252,970.002,970.002,900.002,936.002,936.00-0.44%2,002
Dec 30, 20252,834.003,013.002,836.002,949.002,949.004.06%12,468
Dec 29, 20252,798.002,837.002,798.002,834.002,834.000.67%9,152
Dec 28, 20252,808.002,819.002,807.002,815.002,815.000.25%17,004
Dec 25, 20252,804.002,816.002,800.002,808.002,808.000.14%2,784
Dec 24, 20252,816.002,840.002,800.002,804.002,804.00-0.43%175,624
Dec 23, 20252,830.002,835.002,796.002,816.002,816.00-0.49%51,638
Dec 22, 20252,834.002,834.002,800.002,830.002,830.00-0.14%102,523
Dec 21, 20252,854.002,860.002,820.002,834.002,834.00-0.42%4,844
Dec 18, 20252,801.002,855.002,801.002,846.002,846.001.61%7,048
Dec 17, 20252,791.002,807.002,771.002,801.002,801.000.36%14,445
Dec 16, 20252,834.002,808.002,765.002,791.002,791.00-1.52%7,278
Dec 15, 20252,865.002,876.002,800.002,834.002,834.00-1.08%10,983
Dec 14, 20252,848.002,867.002,841.002,865.002,865.000.60%10,289
Dec 11, 20252,836.002,875.002,840.002,848.002,848.000.42%13,730
Dec 10, 20252,830.002,852.002,820.002,836.002,836.000.21%1,659
Dec 9, 20252,825.002,830.002,805.002,830.002,830.000.18%14,465
Dec 8, 20252,800.002,835.002,800.002,825.002,825.000.28%27,910
Dec 7, 20252,764.002,831.002,764.002,817.002,817.001.92%3,922
Dec 4, 20252,725.002,765.002,725.002,764.002,764.001.43%9,097
Dec 3, 20252,760.002,780.002,719.002,725.002,725.00-1.27%4,128
Dec 2, 20252,808.002,816.002,730.002,760.002,760.00-1.71%11,501
Dec 1, 20252,846.002,873.002,739.002,808.002,808.00-1.34%24,600
Nov 30, 20252,873.002,873.002,823.002,846.002,846.000.21%1,513
Nov 27, 20252,871.002,871.002,833.002,840.002,840.000.28%881
Nov 26, 20252,886.002,886.002,819.002,832.002,832.00-1.43%2,686
Nov 25, 20252,878.002,905.002,868.002,873.002,873.00-0.17%2,499
Nov 24, 20252,915.002,956.002,869.002,878.002,878.00-1.27%5,745
Nov 23, 20252,978.003,044.002,883.002,915.002,915.00-2.12%7,559
Nov 20, 20252,929.003,060.002,916.002,978.002,978.002.27%1,596
Nov 19, 20252,950.003,060.002,885.002,912.002,912.00-1.29%8,822
Nov 18, 20253,014.003,014.002,940.002,950.002,950.00-2.12%5,010
Nov 17, 20253,026.003,060.002,992.003,014.003,014.00-0.40%4,596
Nov 16, 20253,021.003,031.003,003.003,026.003,026.000.17%2,122
Nov 13, 20253,053.003,070.003,000.003,021.003,021.00-1.05%3,853
Nov 12, 20253,013.003,097.002,962.003,053.003,053.001.33%5,967
Nov 11, 20252,999.003,030.003,001.003,013.003,013.000.47%4,175
Nov 10, 20253,057.003,057.002,989.002,999.002,999.00-0.46%6,467
Nov 9, 20253,065.003,063.003,000.003,013.003,013.00-1.70%2,266
Nov 6, 20252,975.003,065.002,974.003,065.003,065.003.03%31,583
Nov 5, 20252,955.002,979.002,955.002,975.002,975.000.68%7,151
Nov 4, 20252,950.002,968.002,950.002,955.002,955.001.41%1,624
Nov 3, 20252,881.002,935.002,885.002,914.002,914.001.15%5,068
Nov 2, 20252,844.002,899.002,819.002,881.002,881.001.30%8,969