Gan Shmuel Foods Ltd. (TLV:GSFI)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,807.00
-15.00 (-0.82%)
Oct 23, 2026, 1:44 PM IDT
Gan Shmuel Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,822.00 | 1,825.00 | 1,797.00 | 1,807.00 | 1,807.00 | -0.82% | 1,220 |
| Oct 22, 2026 | 1,872.00 | 1,855.00 | 1,806.00 | 1,822.00 | 1,822.00 | -2.67% | 731 |
| Oct 21, 2026 | 1,878.00 | 1,878.00 | 1,855.00 | 1,872.00 | 1,872.00 | -0.32% | 787 |
| Oct 20, 2026 | 1,900.00 | 1,900.00 | 1,870.00 | 1,878.00 | 1,878.00 | -1.16% | 1,748 |
| Oct 19, 2026 | 1,894.00 | 1,903.00 | 1,878.00 | 1,900.00 | 1,900.00 | 0.32% | 681 |
| Oct 16, 2026 | 1,894.00 | 1,901.00 | 1,901.00 | 1,894.00 | 1,894.00 | - | 7 |
| Oct 15, 2026 | 1,909.00 | 1,911.00 | 1,871.00 | 1,894.00 | 1,894.00 | -0.79% | 2,116 |
| Oct 14, 2026 | 1,911.00 | 1,911.00 | 1,907.00 | 1,909.00 | 1,909.00 | -0.10% | 1,263 |
| Oct 13, 2026 | 1,915.00 | 1,915.00 | 1,910.00 | 1,911.00 | 1,911.00 | -0.21% | 1,248 |
| Oct 12, 2026 | 1,941.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | -1.34% | 317 |
| Oct 9, 2026 | 1,970.00 | 1,942.00 | 1,940.00 | 1,941.00 | 1,941.00 | -1.47% | 707 |
| Oct 8, 2026 | 1,916.00 | 1,981.00 | 1,916.00 | 1,970.00 | 1,970.00 | 2.82% | 2,939 |
| Oct 7, 2026 | 1,960.00 | 1,959.00 | 1,902.00 | 1,916.00 | 1,916.00 | -2.24% | 1,087 |
| Oct 6, 2026 | 1,966.00 | 1,972.00 | 1,916.00 | 1,960.00 | 1,960.00 | -0.61% | 2,047 |
| Oct 5, 2026 | 1,950.00 | 2,018.00 | 1,945.00 | 1,972.00 | 1,972.00 | 1.13% | 40,900 |
| Oct 1, 2026 | 1,960.00 | 1,960.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.51% | 559 |
| Sep 30, 2026 | 1,959.00 | 1,974.00 | 1,955.00 | 1,960.00 | 1,960.00 | 0.05% | 2,017 |
| Sep 29, 2026 | 1,957.00 | 1,980.00 | 1,946.00 | 1,959.00 | 1,959.00 | 0.10% | 2,174 |
| Sep 28, 2026 | 1,961.00 | 1,971.00 | 1,916.00 | 1,957.00 | 1,957.00 | -0.20% | 2,343 |
| Sep 24, 2026 | 1,923.00 | 2,024.00 | 1,923.00 | 1,961.00 | 1,961.00 | 1.98% | 803 |
| Sep 23, 2026 | 2,017.00 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | -4.66% | 357 |
| Sep 22, 2026 | 2,013.00 | 2,031.00 | 2,007.00 | 2,017.00 | 2,017.00 | 0.20% | 1,085 |
| Sep 17, 2026 | 2,046.00 | 2,045.00 | 2,006.00 | 2,013.00 | 2,013.00 | -1.61% | 137 |
| Sep 16, 2026 | 2,049.00 | 2,049.00 | 2,040.00 | 2,046.00 | 2,046.00 | -0.15% | 1,364 |
| Sep 15, 2026 | 2,052.00 | 2,053.00 | 2,049.00 | 2,049.00 | 2,049.00 | -0.19% | 323 |
| Sep 14, 2026 | 2,057.00 | 2,057.00 | 2,053.00 | 2,053.00 | 2,053.00 | -0.19% | 291 |
| Sep 10, 2026 | 2,073.00 | 2,073.00 | 2,051.00 | 2,057.00 | 2,057.00 | -0.77% | 2,784 |
| Sep 9, 2026 | 2,060.00 | 2,081.00 | 2,015.00 | 2,073.00 | 2,073.00 | 0.63% | 1,941 |
| Sep 8, 2026 | 2,060.00 | 2,080.00 | 2,037.00 | 2,060.00 | 2,060.00 | - | 26,536 |
| Sep 7, 2026 | 2,090.00 | 2,090.00 | 2,012.00 | 2,060.00 | 2,060.00 | -1.44% | 18,769 |
| Sep 4, 2026 | 2,078.00 | 2,113.00 | 2,078.00 | 2,090.00 | 2,090.00 | 0.58% | 78,288 |
| Sep 3, 2026 | 2,079.00 | 2,103.00 | 2,059.00 | 2,078.00 | 2,078.00 | -0.05% | 1,792 |
| Sep 2, 2026 | 2,089.00 | 2,107.00 | 2,067.00 | 2,079.00 | 2,079.00 | -0.48% | 3,083 |
| Sep 1, 2026 | 2,144.00 | 2,144.00 | 2,042.00 | 2,089.00 | 2,089.00 | 0.43% | 716 |
| Aug 31, 2026 | 2,086.00 | 2,099.00 | 2,065.00 | 2,080.00 | 2,080.00 | -0.81% | 5,416 |
| Aug 28, 2026 | 2,120.00 | 2,120.00 | 2,080.00 | 2,097.00 | 2,097.00 | 1.70% | 1,741 |
| Aug 27, 2026 | 2,122.00 | 2,122.00 | 2,062.00 | 2,062.00 | 2,062.00 | 1.08% | 858 |
| Aug 26, 2026 | 2,049.00 | 2,140.00 | 2,036.00 | 2,040.00 | 2,040.00 | -0.44% | 14,371 |
| Aug 25, 2026 | 2,120.00 | 2,120.00 | 2,018.00 | 2,049.00 | 2,049.00 | -0.29% | 3,163 |
| Aug 24, 2026 | 2,060.00 | 2,111.00 | 2,032.00 | 2,055.00 | 2,055.00 | -4.29% | 13,470 |
| Aug 21, 2026 | 2,166.00 | 2,155.00 | 2,137.00 | 2,147.00 | 2,147.00 | -0.88% | 675 |
| Aug 20, 2026 | 2,201.00 | 2,201.00 | 2,151.00 | 2,166.00 | 2,166.00 | -1.59% | 3,709 |
| Aug 19, 2026 | 2,205.00 | 2,233.00 | 2,171.00 | 2,201.00 | 2,201.00 | -0.18% | 18,628 |
| Aug 18, 2026 | 2,258.00 | 2,291.00 | 2,150.00 | 2,205.00 | 2,205.00 | -2.35% | 7,466 |
| Aug 17, 2026 | 2,244.00 | 2,291.00 | 2,162.00 | 2,258.00 | 2,258.00 | 0.62% | 1,721 |
| Aug 14, 2026 | 2,243.00 | 2,291.00 | 2,223.00 | 2,244.00 | 2,244.00 | 0.04% | 75 |
| Aug 13, 2026 | 2,258.00 | 2,260.00 | 2,186.00 | 2,243.00 | 2,243.00 | -0.66% | 1,114 |
| Aug 12, 2026 | 2,215.00 | 2,288.00 | 2,196.00 | 2,258.00 | 2,258.00 | 1.94% | 2,986 |
| Aug 11, 2026 | 2,187.00 | 2,230.00 | 2,118.00 | 2,215.00 | 2,215.00 | 1.28% | 2,739 |
| Aug 10, 2026 | 2,197.00 | 2,199.00 | 2,116.00 | 2,187.00 | 2,187.00 | -0.46% | 2,330 |