Skip to main content
logo
Gan Shmuel Foods Ltd. (TLV:GSFI)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,185.00
-31.00 (-1.40%)
Jul 14, 2026, 5:24 PM IDT

Gan Shmuel Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20262,216.002,216.002,181.002,181.00--1.58%566
Jul 13, 20262,219.002,219.002,215.002,216.002,216.00-0.14%1,059
Jul 10, 20262,220.002,256.002,215.002,219.002,219.00-0.05%331
Jul 9, 20262,216.002,269.002,179.002,220.002,220.000.18%632
Jul 8, 20262,257.002,257.002,202.002,216.002,216.00-1.82%4,317
Jul 7, 20262,376.002,326.002,252.002,257.002,257.00-5.01%9,644
Jul 6, 20262,424.002,418.002,343.002,376.002,376.00-1.98%4,278
Jul 3, 20262,394.002,425.002,424.002,424.002,424.001.25%47,315
Jul 2, 20262,316.002,419.002,375.002,394.002,394.003.37%2,369
Jul 1, 20262,200.002,413.002,200.002,316.002,316.005.27%573
Jun 30, 20262,184.002,285.002,184.002,200.002,200.000.73%322
Jun 29, 20262,166.002,270.002,153.002,184.002,184.000.83%3,231
Jun 26, 20262,177.002,177.002,155.002,166.002,166.00-0.51%195
Jun 25, 20262,187.002,177.002,177.002,177.002,177.00-0.46%308
Jun 24, 20262,171.002,189.002,171.002,187.002,187.000.74%356
Jun 23, 20262,289.002,279.002,148.002,171.002,171.00-5.16%23,188
Jun 22, 20262,330.002,315.002,276.002,289.002,289.00-1.76%10,267
Jun 19, 20262,331.002,331.002,320.002,330.002,330.00-0.04%895
Jun 18, 20262,333.002,336.002,320.002,331.002,331.00-0.09%3,686
Jun 17, 20262,389.002,389.002,315.002,333.002,333.00-2.34%992
Jun 16, 20262,375.002,417.002,375.002,389.002,389.000.59%2,014
Jun 15, 20262,397.002,450.002,374.002,375.002,375.00-0.92%7,226
Jun 12, 20262,400.002,416.002,384.002,397.002,397.00-0.13%816
Jun 11, 20262,387.002,400.002,387.002,400.002,400.000.54%817
Jun 10, 20262,380.002,420.002,313.002,387.002,387.00-1.65%1,663
Jun 9, 20262,363.002,500.002,380.002,427.002,427.002.71%8,586
Jun 8, 20262,304.002,442.002,300.002,363.002,363.002.56%5,877
Jun 5, 20262,326.002,326.002,300.002,304.002,304.00-0.95%3,214
Jun 4, 20262,317.002,357.002,315.002,326.002,326.000.39%1,981
Jun 3, 20262,338.002,339.002,315.002,317.002,317.00-0.90%2,165
Jun 2, 20262,337.002,360.002,330.002,338.002,338.00-0.97%8,805
Jun 1, 20262,447.002,416.002,325.002,361.002,361.00-3.51%9,043
May 29, 20262,454.002,485.002,420.002,447.002,447.00-0.29%2,962
May 28, 20262,474.002,500.002,420.002,454.002,454.00-0.81%8,982
May 27, 20262,492.002,512.002,471.002,474.002,474.00-0.72%2,483
May 26, 20262,531.002,531.002,490.002,492.002,492.00-1.54%6,242
May 25, 20262,501.002,540.002,501.002,531.002,531.00-8,677
May 20, 20262,560.002,560.002,526.002,531.002,531.00-1.29%4,355
May 19, 20262,608.002,585.002,555.002,564.002,564.00-1.69%3,434
May 18, 20262,617.002,620.002,555.002,608.002,608.00-0.34%2,070
May 15, 20262,627.002,627.002,615.002,617.002,617.00-0.38%1,380
May 14, 20262,639.002,657.002,616.002,627.002,627.00-0.45%483
May 13, 20262,635.002,675.002,620.002,639.002,639.000.15%5,961
May 12, 20262,580.002,698.002,580.002,635.002,635.002.13%3,372
May 11, 20262,563.002,623.002,579.002,580.002,580.000.66%20,578
May 8, 20262,526.002,585.002,526.002,563.002,563.001.46%4,079
May 7, 20262,603.002,599.002,526.002,526.002,526.00-2.96%37,811
May 6, 20262,606.002,699.002,582.002,603.002,603.00-0.12%6,710
May 5, 20262,700.002,700.002,570.002,606.002,606.00-2.87%5,491
May 4, 20262,661.002,726.002,644.002,683.002,683.000.83%2,712