Skip to main content
logo
Gan Shmuel Foods Ltd. (TLV:GSFI)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,136.00
+6.00 (0.28%)
Aug 3, 2026, 5:24 PM IDT

Gan Shmuel Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 20262,130.002,148.002,136.002,136.002,136.000.28%2,989
Jul 31, 20262,119.002,134.002,124.002,130.002,130.000.52%3,794
Jul 30, 20262,107.002,129.002,097.002,119.002,119.000.57%2,378
Jul 29, 20262,108.002,108.002,104.002,107.002,107.00-0.05%4,841
Jul 28, 20262,129.002,130.002,105.002,108.002,108.00-0.99%1,073
Jul 27, 20262,113.002,198.002,108.002,129.002,129.000.76%2,787
Jul 24, 20262,134.002,126.002,110.002,113.002,113.00-0.98%902
Jul 22, 20262,147.002,184.002,130.002,134.002,134.00-0.61%24,637
Jul 21, 20262,146.002,158.002,138.002,147.002,147.000.05%19,566
Jul 20, 20262,147.002,146.002,132.002,146.002,146.00-0.05%15,685
Jul 17, 20262,178.002,154.002,144.002,147.002,147.00-1.42%557
Jul 16, 20262,185.002,198.002,155.002,178.002,178.00-0.32%470
Jul 15, 20262,198.002,227.002,141.002,185.002,185.00-0.59%7,826
Jul 14, 20262,216.002,209.002,181.002,198.002,198.00-0.81%907
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