Skip to main content
logo
Gav-Yam Lands Corp. Ltd (TLV:GVYM)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,080.00
+10.00 (0.25%)
Oct 29, 2025, 5:24 PM IDT

Gav-Yam Lands Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20254,119.004,149.004,050.004,080.004,080.000.25%133,718
Oct 28, 20254,110.004,160.004,006.004,070.004,070.00-0.97%163,873
Oct 27, 20254,048.004,184.004,010.004,110.004,110.001.53%203,265
Oct 26, 20253,996.004,089.003,900.004,048.004,048.001.81%69,498
Oct 23, 20254,070.004,070.003,902.003,976.003,976.00-2.31%285,557
Oct 22, 20254,018.004,090.003,995.004,070.004,070.001.29%199,213
Oct 21, 20254,023.004,065.003,962.004,018.004,018.00-0.12%90,033
Oct 20, 20254,020.004,114.003,997.004,023.004,023.000.07%179,907
Oct 19, 20254,063.004,099.003,931.004,020.004,020.00-1.06%68,078
Oct 16, 20254,115.004,149.004,033.004,063.004,063.00-0.32%227,368
Oct 15, 20254,170.004,170.004,056.004,076.004,076.00-2.25%200,808
Oct 12, 20254,170.004,207.004,100.004,170.004,170.00-108,147
Oct 9, 20254,180.004,280.004,027.004,170.004,170.002.99%287,235
Oct 8, 20254,019.004,090.003,953.004,049.004,049.001.23%245,581
Oct 5, 20253,985.004,199.003,924.004,000.004,000.001.78%111,752
Sep 30, 20253,797.003,987.003,797.003,930.003,930.003.50%310,935
Sep 29, 20253,849.003,950.003,758.003,797.003,797.00-0.86%286,930
Sep 28, 20253,703.003,836.003,703.003,830.003,830.003.43%111,117
Sep 25, 20253,727.003,803.003,674.003,703.003,703.000.35%102,731
Sep 21, 20253,673.003,771.003,645.003,690.003,690.00-1.81%44,274
Sep 18, 20253,671.003,854.003,671.003,758.003,758.001.32%177,160
Sep 17, 20253,776.003,855.003,688.003,709.003,709.00-1.77%112,264
Sep 16, 20253,745.003,831.003,713.003,776.003,776.00-1.44%99,136
Sep 15, 20253,869.003,982.003,781.003,831.003,831.00-0.98%199,590
Sep 14, 20253,906.003,906.003,828.003,869.003,869.00-0.95%14,126
Sep 11, 20253,937.003,941.003,843.003,906.003,906.00-0.79%66,838
Sep 10, 20253,950.003,950.003,900.003,937.003,937.00-0.33%71,448
Sep 9, 20253,886.004,008.003,886.003,950.003,950.001.65%121,845
Sep 8, 20253,898.003,958.003,869.003,886.003,886.00-108,612
Sep 7, 20253,850.003,895.003,845.003,886.003,886.000.94%23,465
Sep 4, 20253,774.003,896.003,761.003,850.003,850.002.01%90,616
Sep 3, 20253,763.003,829.003,763.003,774.003,774.000.29%52,897
Sep 2, 20253,867.003,877.003,757.003,763.003,763.00-2.69%79,853
Sep 1, 20253,867.003,889.003,806.003,867.003,867.00-70,471
Aug 31, 20253,929.003,937.003,812.003,867.003,867.00-1.58%20,279
Aug 28, 20253,987.004,012.003,902.003,929.003,929.00-1.50%70,186
Aug 27, 20253,985.004,032.003,953.003,989.003,989.000.10%82,992
Aug 26, 20253,951.004,052.003,911.003,985.003,985.000.86%85,037
Aug 25, 20253,970.004,047.003,905.003,951.003,951.00-0.48%95,247
Aug 24, 20253,796.004,000.003,796.003,970.003,970.005.11%40,190
Aug 21, 20253,878.003,904.003,720.003,777.003,777.00-2.60%105,924
Aug 20, 20253,904.003,909.003,848.003,878.003,878.00-0.67%123,841
Aug 19, 20253,779.003,913.003,777.003,904.003,904.003.31%142,656
Aug 18, 20253,740.003,790.003,731.003,779.003,779.001.04%82,521
Aug 17, 20253,769.003,793.003,720.003,740.003,740.00-0.77%15,402
Aug 14, 20253,659.003,792.003,650.003,769.003,769.003.01%77,993
Aug 13, 20253,615.003,699.003,615.003,659.003,659.001.22%80,671
Aug 12, 20253,633.003,671.003,574.003,615.003,615.00-0.50%287,158
Aug 11, 20253,665.003,699.003,620.003,633.003,633.00-0.87%232,815
Aug 10, 20253,627.003,730.003,619.003,665.003,665.000.03%43,600