Skip to main content
logo
Gan Shmuel Foods Ltd. (TLV:GSFI)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,894.00
+4.00 (0.14%)
Sep 14, 2025, 3:49 PM IDT

Gan Shmuel Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20252,866.002,907.002,866.002,894.002,894.000.98%2,226
Sep 10, 20252,865.002,887.002,843.002,866.002,866.000.03%3,940
Sep 9, 20252,908.002,909.002,850.002,865.002,865.00-1.48%20,597
Sep 8, 20252,942.002,992.002,900.002,908.002,908.00-1.16%14,658
Sep 7, 20252,941.002,990.002,939.002,942.002,942.000.03%8,681
Sep 4, 20252,967.002,998.002,891.002,941.002,941.00-0.88%14,124
Sep 3, 20252,985.002,999.002,957.002,967.002,967.00-0.60%9,367
Sep 2, 20253,000.003,000.002,979.002,985.002,985.00-0.50%2,489
Sep 1, 20252,981.003,000.002,953.003,000.003,000.001.63%12,433
Aug 31, 20252,913.003,036.002,892.002,952.002,952.000.44%10,949
Aug 28, 20252,959.002,972.002,925.002,939.002,939.00-0.68%6,623
Aug 27, 20252,966.002,972.002,929.002,959.002,959.00-0.24%3,076
Aug 26, 20252,944.002,988.002,938.002,966.002,966.000.30%3,442
Aug 25, 20252,991.002,992.002,929.002,957.002,957.00-1.14%10,358
Aug 24, 20252,994.003,028.002,950.002,991.002,991.00-0.10%13,626
Aug 21, 20252,984.003,015.002,979.002,994.002,994.000.34%1,983
Aug 20, 20253,020.003,040.002,945.002,984.002,984.00-1.19%10,205
Aug 19, 20253,033.003,055.003,005.003,020.003,020.00-0.43%3,378
Aug 18, 20253,019.003,072.003,000.003,033.003,033.000.46%7,372
Aug 17, 20253,044.003,073.002,980.003,019.003,019.00-0.82%5,173
Aug 14, 20253,039.003,050.002,992.003,044.003,044.000.16%1,500
Aug 13, 20253,015.003,059.003,015.003,039.003,039.000.80%1,744
Aug 12, 20252,907.003,045.002,906.003,015.003,015.003.72%11,602
Aug 11, 20252,902.002,918.002,845.002,907.002,907.000.17%18,484
Aug 10, 20252,940.002,959.002,843.002,902.002,902.00-0.82%6,467
Aug 7, 20252,961.003,050.002,926.002,926.002,926.00-1.18%20,324
Aug 6, 20252,931.002,980.002,888.002,961.002,961.000.61%23,855
Aug 5, 20252,978.002,998.002,940.002,943.002,943.00-1.18%4,702
Aug 4, 20253,050.003,050.002,965.002,978.002,978.00-2.49%31,666
Jul 31, 20253,097.003,097.003,049.003,054.003,054.00-1.39%9,834
Jul 30, 20253,136.003,140.003,062.003,097.003,097.00-1.24%6,155
Jul 29, 20253,150.003,182.003,130.003,136.003,136.00-0.44%9,252
Jul 28, 20253,163.003,170.003,100.003,150.003,150.00-0.41%15,907
Jul 27, 20253,187.003,195.003,140.003,163.003,163.00-0.75%12,532
Jul 24, 20253,160.003,209.003,140.003,187.003,187.000.85%23,684
Jul 23, 20253,163.003,203.003,115.003,160.003,160.00-0.09%49,447
Jul 22, 20253,200.003,202.003,150.003,163.003,163.00-0.28%11,846
Jul 21, 20253,155.003,225.003,155.003,172.003,172.000.54%14,169
Jul 20, 20253,206.003,278.003,150.003,155.003,155.00-1.59%27,413
Jul 17, 20253,245.003,280.003,113.003,206.003,206.00-1.20%11,095
Jul 16, 20253,232.003,250.003,152.003,245.003,245.000.40%8,277
Jul 15, 20253,200.003,294.003,179.003,232.003,232.001.00%22,185
Jul 14, 20253,138.003,200.003,138.003,200.003,200.001.98%8,286
Jul 13, 20253,075.003,170.003,067.003,138.003,138.002.21%7,937
Jul 10, 20253,069.003,106.003,056.003,070.003,070.000.03%15,292
Jul 9, 20253,090.003,119.003,061.003,069.003,069.00-5,940
Jul 8, 20253,084.003,140.003,050.003,069.003,069.00-0.49%12,230
Jul 7, 20253,134.003,188.003,045.003,084.003,084.00-1.60%7,895
Jul 6, 20253,167.003,167.003,104.003,134.003,134.00-1.79%3,453
Jul 3, 20253,179.003,205.003,141.003,191.003,191.000.38%24,521