Skip to main content
logo
Gan Shmuel Foods Ltd. (TLV:GSFI)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,051.00
-6.00 (-0.29%)
Sep 10, 2026, 5:24 PM IDT

Gan Shmuel Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20262,073.002,073.002,051.002,057.002,057.00-0.77%2,784
Sep 9, 20262,060.002,081.002,015.002,073.002,073.000.63%1,941
Sep 8, 20262,060.002,080.002,037.002,060.002,060.00-26,536
Sep 7, 20262,090.002,090.002,012.002,060.002,060.00-1.44%18,769
Sep 4, 20262,078.002,113.002,078.002,090.002,090.000.58%78,288
Sep 3, 20262,079.002,103.002,059.002,078.002,078.00-0.05%1,792
Sep 2, 20262,089.002,107.002,067.002,079.002,079.00-0.48%3,083
Sep 1, 20262,144.002,144.002,042.002,089.002,089.000.43%716
Aug 31, 20262,086.002,099.002,065.002,080.002,080.00-0.81%5,416
Aug 28, 20262,120.002,120.002,080.002,097.002,097.001.70%1,741
Aug 27, 20262,122.002,122.002,062.002,062.002,062.001.08%858
Aug 26, 20262,049.002,140.002,036.002,040.002,040.00-0.44%14,371
Aug 25, 20262,120.002,120.002,018.002,049.002,049.00-0.29%3,163
Aug 24, 20262,060.002,111.002,032.002,055.002,055.00-4.29%13,470
Aug 21, 20262,166.002,155.002,137.002,147.002,147.00-0.88%675
Aug 20, 20262,201.002,201.002,151.002,166.002,166.00-1.59%3,709
Aug 19, 20262,205.002,233.002,171.002,201.002,201.00-0.18%18,628
Aug 18, 20262,258.002,291.002,150.002,205.002,205.00-2.35%7,466
Aug 17, 20262,244.002,291.002,162.002,258.002,258.000.62%1,721
Aug 14, 20262,243.002,291.002,223.002,244.002,244.000.04%75
Aug 13, 20262,258.002,260.002,186.002,243.002,243.00-0.66%1,114
Aug 12, 20262,215.002,288.002,196.002,258.002,258.001.94%2,986
Aug 11, 20262,187.002,230.002,118.002,215.002,215.001.28%2,739
Aug 10, 20262,197.002,199.002,116.002,187.002,187.00-0.46%2,330
Aug 7, 20262,197.002,219.002,179.002,197.002,197.00-472
Aug 6, 20262,100.002,197.002,084.002,197.002,197.004.62%7,717
Aug 5, 20262,119.002,119.002,090.002,100.002,100.00-0.90%423
Aug 4, 20262,136.002,128.001,992.002,119.002,119.00-0.80%19,667
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