Gan Shmuel Foods Ltd. (TLV:GSFI)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,050.00
-97.00 (-4.52%)
Aug 24, 2026, 10:49 AM IDT
Gan Shmuel Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 2,197.00 | 2,219.00 | 2,179.00 | 2,197.00 | 2,197.00 | - | 472 |
| Aug 6, 2026 | 2,100.00 | 2,197.00 | 2,084.00 | 2,197.00 | 2,197.00 | 4.62% | 7,717 |
| Aug 5, 2026 | 2,119.00 | 2,119.00 | 2,090.00 | 2,100.00 | 2,100.00 | -0.90% | 423 |
| Aug 4, 2026 | 2,136.00 | 2,128.00 | 1,992.00 | 2,119.00 | 2,119.00 | -0.80% | 19,667 |
| Aug 3, 2026 | 2,130.00 | 2,148.00 | 2,136.00 | 2,136.00 | 2,136.00 | 0.28% | 2,989 |
| Jul 31, 2026 | 2,119.00 | 2,134.00 | 2,124.00 | 2,130.00 | 2,130.00 | 0.52% | 3,794 |
| Jul 30, 2026 | 2,107.00 | 2,129.00 | 2,097.00 | 2,119.00 | 2,119.00 | 0.57% | 2,378 |
| Jul 29, 2026 | 2,108.00 | 2,108.00 | 2,104.00 | 2,107.00 | 2,107.00 | -0.05% | 4,841 |
| Jul 28, 2026 | 2,129.00 | 2,130.00 | 2,105.00 | 2,108.00 | 2,108.00 | -0.99% | 1,073 |
| Jul 27, 2026 | 2,113.00 | 2,198.00 | 2,108.00 | 2,129.00 | 2,129.00 | 0.76% | 2,787 |
| Jul 24, 2026 | 2,134.00 | 2,126.00 | 2,110.00 | 2,113.00 | 2,113.00 | -0.98% | 902 |
| Jul 22, 2026 | 2,147.00 | 2,184.00 | 2,130.00 | 2,134.00 | 2,134.00 | -0.61% | 24,637 |
| Jul 21, 2026 | 2,146.00 | 2,158.00 | 2,138.00 | 2,147.00 | 2,147.00 | 0.05% | 19,566 |
| Jul 20, 2026 | 2,147.00 | 2,146.00 | 2,132.00 | 2,146.00 | 2,146.00 | -0.05% | 15,685 |
| Jul 17, 2026 | 2,178.00 | 2,154.00 | 2,144.00 | 2,147.00 | 2,147.00 | -1.42% | 557 |
| Jul 16, 2026 | 2,185.00 | 2,198.00 | 2,155.00 | 2,178.00 | 2,178.00 | -0.32% | 470 |
| Jul 15, 2026 | 2,198.00 | 2,227.00 | 2,141.00 | 2,185.00 | 2,185.00 | -0.59% | 7,826 |
| Jul 14, 2026 | 2,216.00 | 2,209.00 | 2,181.00 | 2,198.00 | 2,198.00 | -0.81% | 907 |
| Jul 13, 2026 | 2,219.00 | 2,219.00 | 2,215.00 | 2,216.00 | 2,216.00 | -0.14% | 1,059 |
| Jul 10, 2026 | 2,220.00 | 2,256.00 | 2,215.00 | 2,219.00 | 2,219.00 | -0.05% | 331 |
| Jul 9, 2026 | 2,216.00 | 2,269.00 | 2,179.00 | 2,220.00 | 2,220.00 | 0.18% | 632 |
| Jul 8, 2026 | 2,257.00 | 2,257.00 | 2,202.00 | 2,216.00 | 2,216.00 | -1.82% | 4,317 |
| Jul 7, 2026 | 2,376.00 | 2,326.00 | 2,252.00 | 2,257.00 | 2,257.00 | -5.01% | 9,644 |
| Jul 6, 2026 | 2,424.00 | 2,418.00 | 2,343.00 | 2,376.00 | 2,376.00 | -1.98% | 4,278 |
| Jul 3, 2026 | 2,394.00 | 2,425.00 | 2,424.00 | 2,424.00 | 2,424.00 | 1.25% | 47,315 |
| Jul 2, 2026 | 2,316.00 | 2,419.00 | 2,375.00 | 2,394.00 | 2,394.00 | 3.37% | 2,369 |
| Jul 1, 2026 | 2,200.00 | 2,413.00 | 2,200.00 | 2,316.00 | 2,316.00 | 5.27% | 573 |
| Jun 30, 2026 | 2,184.00 | 2,285.00 | 2,184.00 | 2,200.00 | 2,200.00 | 0.73% | 322 |
| Jun 29, 2026 | 2,166.00 | 2,270.00 | 2,153.00 | 2,184.00 | 2,184.00 | 0.83% | 3,231 |
| Jun 26, 2026 | 2,177.00 | 2,177.00 | 2,155.00 | 2,166.00 | 2,166.00 | -0.51% | 195 |
| Jun 25, 2026 | 2,187.00 | 2,177.00 | 2,177.00 | 2,177.00 | 2,177.00 | -0.46% | 308 |
| Jun 24, 2026 | 2,171.00 | 2,189.00 | 2,171.00 | 2,187.00 | 2,187.00 | 0.74% | 356 |
| Jun 23, 2026 | 2,289.00 | 2,279.00 | 2,148.00 | 2,171.00 | 2,171.00 | -5.16% | 23,188 |
| Jun 22, 2026 | 2,330.00 | 2,315.00 | 2,276.00 | 2,289.00 | 2,289.00 | -1.76% | 10,267 |
| Jun 19, 2026 | 2,331.00 | 2,331.00 | 2,320.00 | 2,330.00 | 2,330.00 | -0.04% | 895 |
| Jun 18, 2026 | 2,333.00 | 2,336.00 | 2,320.00 | 2,331.00 | 2,331.00 | -0.09% | 3,686 |
| Jun 17, 2026 | 2,389.00 | 2,389.00 | 2,315.00 | 2,333.00 | 2,333.00 | -2.34% | 992 |
| Jun 16, 2026 | 2,375.00 | 2,417.00 | 2,375.00 | 2,389.00 | 2,389.00 | 0.59% | 2,014 |
| Jun 15, 2026 | 2,397.00 | 2,450.00 | 2,374.00 | 2,375.00 | 2,375.00 | -0.92% | 7,226 |
| Jun 12, 2026 | 2,400.00 | 2,416.00 | 2,384.00 | 2,397.00 | 2,397.00 | -0.13% | 816 |