Skip to main content
logo
Gan Shmuel Foods Ltd. (TLV:GSFI)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,739.00
+1.00 (0.04%)
Apr 24, 2026, 1:44 PM IDT

Gan Shmuel Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,738.002,743.002,730.002,739.002,739.000.04%1,534
Apr 23, 20262,683.002,740.002,683.002,738.002,738.002.09%3,976
Apr 20, 20262,642.002,734.002,630.002,682.002,682.001.51%3,529
Apr 17, 20262,628.002,650.002,627.002,642.002,642.000.53%927
Apr 16, 20262,525.002,631.002,525.002,628.002,628.003.22%9,821
Apr 15, 20262,655.002,655.002,531.002,546.002,546.00-4.11%10,013
Apr 14, 20262,748.002,750.002,633.002,655.002,655.00-3.38%10,888
Apr 13, 20262,769.002,774.002,728.002,748.002,748.00-0.76%3,210
Apr 10, 20262,789.002,775.002,745.002,769.002,769.00-0.72%513
Apr 9, 20262,769.002,797.002,748.002,789.002,789.001.97%28,347
Apr 6, 20262,716.002,761.002,714.002,735.002,735.000.70%3,257
Apr 3, 20262,775.002,775.002,703.002,716.002,716.00-2.13%9,419
Mar 31, 20262,727.002,775.002,727.002,775.002,775.001.76%15,186
Mar 30, 20262,849.002,849.002,600.002,727.002,727.00-9.13%121,743
Mar 27, 20263,027.003,098.002,952.003,001.003,001.00-0.86%1,183
Mar 26, 20263,000.003,067.003,000.003,027.003,027.00-2.35%1,426
Mar 25, 20263,088.003,149.002,950.003,100.003,100.000.39%8,624
Mar 24, 20263,099.003,099.003,087.003,088.003,088.001.61%171
Mar 23, 20263,098.003,098.002,971.003,039.003,039.00-0.95%1,031
Mar 20, 20263,120.003,121.002,908.003,068.003,068.004.04%4,054
Mar 19, 20262,987.003,068.002,930.002,949.002,949.00-1.27%2,791
Mar 18, 20262,994.003,025.002,950.002,987.002,987.00-0.23%7,266
Mar 17, 20262,927.003,000.002,901.002,994.002,994.002.29%11,683
Mar 16, 20263,000.003,000.002,920.002,927.002,927.00-2.50%11,993
Mar 13, 20263,030.003,030.002,992.003,002.003,002.00-0.92%1,938
Mar 12, 20263,119.003,119.003,000.003,030.003,030.00-0.75%3,070
Mar 11, 20263,043.003,101.002,995.003,053.003,053.000.33%4,221
Mar 10, 20263,125.003,125.003,005.003,043.003,043.00-2.37%3,582
Mar 9, 20263,150.003,153.003,100.003,117.003,117.00-1.05%5,680
Mar 6, 20263,148.003,153.003,110.003,150.003,150.001.58%13,162
Mar 5, 20263,103.003,147.002,995.003,101.003,101.00-0.06%6,061
Mar 4, 20263,130.003,149.003,076.003,103.003,103.00-0.86%4,629
Mar 2, 20263,160.003,160.003,071.003,130.003,130.001.00%2,234
Feb 27, 20262,999.003,099.002,987.003,099.003,099.003.33%5,485
Feb 26, 20263,007.003,006.002,995.002,999.002,999.00-0.27%6,820
Feb 25, 20263,035.003,035.003,000.003,007.003,007.00-0.92%3,849
Feb 24, 20263,058.003,058.003,021.003,035.003,035.00-0.75%1,806
Feb 23, 20263,070.003,166.003,049.003,058.003,058.00-0.39%1,477
Feb 20, 20263,078.003,078.003,069.003,070.003,070.00-0.26%352
Feb 19, 20263,168.003,168.003,010.003,078.003,078.00-1.85%2,067
Feb 18, 20263,147.003,140.003,020.003,136.003,136.00-0.35%541
Feb 17, 20263,163.003,166.003,039.003,147.003,147.00-0.51%699
Feb 16, 20263,082.003,170.003,094.003,163.003,163.002.63%1,302
Feb 13, 20263,094.003,094.003,041.003,082.003,082.00-0.39%1,791
Feb 12, 20263,204.003,207.003,000.003,094.003,094.00-3.43%9,710
Feb 11, 20263,092.003,297.003,114.003,204.003,204.003.62%2,680
Feb 10, 20263,072.003,111.003,072.003,092.003,092.000.65%2,024
Feb 9, 20263,050.003,156.003,015.003,072.003,072.000.72%1,221
Feb 6, 20263,050.003,050.003,050.003,050.003,050.00-1,205
Feb 5, 20263,151.003,201.003,050.003,050.003,050.00-3.21%11,346