Skip to main content
logo
Gan Shmuel Foods Ltd. (TLV:GSFI)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,326.00
+9.00 (0.39%)
Jun 4, 2026, 5:24 PM IDT

Gan Shmuel Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20262,317.002,317.002,315.002,315.00--0.09%81
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
May 1, 20262,634.002,723.002,626.002,661.002,661.001.03%591
Apr 30, 20262,707.002,740.002,600.002,634.002,634.00-2.70%19,267
Apr 29, 20262,688.002,724.002,683.002,707.002,707.000.71%4,113
Apr 28, 20262,700.002,726.002,686.002,688.002,688.00-0.44%3,215
Apr 27, 20262,739.002,752.002,690.002,700.002,700.00-1.42%10,311
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