Skip to main content
logo
Gav-Yam Lands Corp. Ltd (TLV:GVYM)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,173.00
-4.00 (-0.10%)
Feb 19, 2026, 10:24 AM IDT

Gav-Yam Lands Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 17, 20264,427.004,427.004,238.004,250.004,250.00-3.19%256,527
Feb 16, 20264,400.004,490.004,369.004,390.004,390.000.16%309,327
Feb 13, 20264,367.004,418.004,316.004,383.004,383.000.37%146,659
Feb 12, 20264,116.004,394.004,116.004,367.004,367.005.41%393,790
Feb 11, 20264,117.004,214.004,097.004,143.004,115.791.54%448,643
Feb 10, 20264,025.004,105.003,943.004,080.004,053.201.37%466,137
Feb 9, 20264,049.004,072.004,009.004,025.003,998.560.63%458,676
Feb 6, 20264,033.004,065.003,978.004,000.003,973.73-1.23%121,402
Feb 5, 20264,161.004,161.004,022.004,050.004,023.40-1.22%2,323,446
Feb 4, 20264,199.004,199.004,079.004,100.004,073.07-0.49%170,252
Feb 3, 20264,080.004,120.003,997.004,120.004,092.941.83%1,329,153
Feb 2, 20264,000.004,049.003,939.004,046.004,019.431.15%119,737
Jan 30, 20263,998.004,000.003,967.004,000.003,973.730.05%83,708
Jan 29, 20263,954.003,998.003,942.003,998.003,971.741.11%114,403
Jan 28, 20264,080.004,141.003,935.003,954.003,928.03-2.87%106,773
Jan 27, 20264,103.004,130.004,040.004,071.004,044.26-0.78%58,678
Jan 26, 20264,103.004,158.004,091.004,103.004,076.05-222,300
Jan 23, 20264,129.004,129.004,057.004,103.004,076.05-0.19%103,483
Jan 22, 20264,000.004,120.004,000.004,111.004,084.002.78%505,782
Jan 21, 20264,116.004,127.003,973.004,000.003,973.73-2.53%974,284
Jan 20, 20264,180.004,180.004,073.004,104.004,077.05-1.82%1,459,092
Jan 19, 20264,117.004,188.004,117.004,180.004,152.55-0.07%94,246
Jan 16, 20264,180.004,210.004,160.004,183.004,155.530.07%147,968
Jan 15, 20264,175.004,239.004,159.004,180.004,152.550.12%202,774
Jan 14, 20264,176.004,197.004,134.004,175.004,147.58-0.02%362,892
Jan 13, 20264,205.004,239.004,123.004,176.004,148.57-0.69%138,003
Jan 12, 20264,203.004,219.004,165.004,205.004,177.380.05%117,377
Jan 9, 20264,204.004,263.004,187.004,203.004,175.39-0.02%85,689
Jan 8, 20264,230.004,239.004,145.004,204.004,176.39-0.61%90,706
Jan 7, 20264,224.004,266.004,105.004,230.004,202.220.05%156,168
Jan 6, 20264,062.004,255.004,027.004,228.004,200.234.09%514,659
Jan 5, 20263,909.004,127.003,890.004,062.004,035.325.37%1,893,358
Jan 1, 20263,854.003,904.003,824.003,855.003,829.680.03%111,972
Dec 31, 20253,860.003,861.003,740.003,854.003,828.69-0.62%1,410,599
Dec 30, 20253,798.003,878.003,776.003,878.003,852.532.11%323,244
Dec 29, 20253,750.003,800.003,701.003,798.003,773.051.28%311,814
Dec 28, 20253,641.003,750.003,600.003,750.003,725.372.99%184,719
Dec 25, 20253,871.003,889.003,641.003,641.003,617.09-5.80%101,882
Dec 24, 20253,796.003,900.003,795.003,865.003,839.611.82%122,974
Dec 23, 20253,789.003,815.003,765.003,796.003,771.070.16%85,013
Dec 22, 20253,900.003,900.003,790.003,790.003,765.11-2.82%74,095
Dec 21, 20253,878.003,900.003,814.003,900.003,874.381.33%36,689
Dec 18, 20253,777.003,880.003,754.003,849.003,823.721.42%108,317
Dec 17, 20253,790.003,846.003,755.003,795.003,770.070.98%225,304
Dec 16, 20253,661.003,785.003,641.003,758.003,733.323.96%199,098
Dec 15, 20253,683.003,741.003,589.003,615.003,591.26-3.50%135,145
Dec 14, 20253,760.003,791.003,700.003,746.003,721.40-0.37%30,513
Dec 11, 20253,641.003,760.003,630.003,760.003,735.303.27%294,257
Dec 10, 20253,690.003,691.003,611.003,641.003,617.09-1.33%80,746
Dec 9, 20253,653.003,700.003,644.003,690.003,665.761.01%79,777