Skip to main content
logo
Gan Shmuel Foods Ltd. (TLV:GSFI)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,419.00
+47.00 (1.39%)
At close: Jan 30, 2026

Gan Shmuel Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20263,372.003,428.003,354.003,419.003,419.001.39%5,332
Jan 29, 20263,370.003,427.003,340.003,372.003,372.000.06%2,835
Jan 28, 20263,398.003,428.003,365.003,370.003,370.00-0.82%5,894
Jan 27, 20263,416.003,428.003,381.003,398.003,398.00-0.53%3,766
Jan 26, 20263,423.003,428.003,389.003,416.003,416.00-0.20%6,560
Jan 23, 20263,429.003,429.003,342.003,423.003,423.001.33%1,967
Jan 22, 20263,490.003,490.003,334.003,378.003,378.000.21%3,928
Jan 21, 20263,389.003,498.003,339.003,371.003,371.00-0.53%6,040
Jan 20, 20263,426.003,435.003,346.003,389.003,389.00-1.08%6,076
Jan 19, 20263,478.003,478.003,361.003,426.003,426.00-0.90%13,229
Jan 16, 20263,432.003,474.003,432.003,457.003,457.001.23%3,726
Jan 15, 20263,559.003,559.003,404.003,415.003,415.000.03%6,562
Jan 14, 20263,500.003,510.003,396.003,414.003,414.00-2.65%21,659
Jan 13, 20263,497.003,589.003,350.003,507.003,507.000.29%15,878
Jan 12, 20263,261.003,498.003,261.003,497.003,497.007.24%33,534
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