Skip to main content
logo
Gan Shmuel Foods Ltd. (TLV:GSFI)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,065.00
+90.00 (3.03%)
Nov 6, 2025, 5:24 PM IDT

Gan Shmuel Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20252,881.002,935.002,881.002,914.002,914.001.15%5,068
Nov 2, 20252,844.002,899.002,819.002,881.002,881.001.30%8,969
Oct 30, 20252,848.002,883.002,840.002,844.002,844.00-0.14%6,614
Oct 29, 20252,853.002,883.002,846.002,848.002,848.00-0.18%15,015
Oct 28, 20252,832.002,865.002,832.002,853.002,853.000.74%5,796
Oct 27, 20252,847.002,847.002,808.002,832.002,832.00-0.53%11,986
Oct 26, 20252,825.002,861.002,825.002,847.002,847.000.18%1,675
Oct 23, 20252,866.002,870.002,840.002,842.002,842.000.74%3,369
Oct 22, 20252,846.002,857.002,803.002,821.002,821.00-0.88%4,846
Oct 21, 20252,836.002,867.002,808.002,846.002,846.000.35%9,514
Oct 20, 20252,795.002,850.002,795.002,836.002,836.001.47%1,742
Oct 19, 20252,847.002,880.002,749.002,795.002,795.00-1.83%6,298
Oct 16, 20252,864.002,891.002,825.002,847.002,847.00-0.59%4,321
Oct 15, 20252,950.002,950.002,858.002,864.002,864.00-2.25%5,593
Oct 12, 20253,044.003,044.002,913.002,930.002,930.00-2.17%6,210
Oct 9, 20252,982.003,000.002,982.002,995.002,995.000.44%4,885
Oct 8, 20252,952.002,998.002,952.002,982.002,982.001.02%911
Oct 5, 20252,950.002,971.002,913.002,952.002,952.001.69%2,451
Sep 30, 20252,823.002,950.002,820.002,903.002,903.002.83%5,877
Sep 29, 20252,850.002,878.002,808.002,823.002,823.00-0.95%5,000
Sep 28, 20252,834.002,872.002,834.002,850.002,850.000.56%7,628
Sep 25, 20252,839.002,870.002,816.002,834.002,834.00-0.18%7,986
Sep 21, 20252,853.002,890.002,826.002,839.002,839.00-0.49%8,578
Sep 18, 20252,785.002,869.002,785.002,853.002,853.002.44%2,719
Sep 17, 20252,840.002,882.002,746.002,785.002,785.00-1.94%26,557
Sep 16, 20252,874.002,874.002,826.002,840.002,840.00-1.18%3,189
Sep 15, 20252,906.002,930.002,872.002,874.002,874.00-1.10%15,870
Sep 14, 20252,894.002,942.002,894.002,906.002,906.000.41%8,436
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