Skip to main content
logo
Gav-Yam Lands Corp. Ltd (TLV:GVYM)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,929.00
-60.00 (-1.50%)
Aug 28, 2025, 5:24 PM IDT

Gav-Yam Lands Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 20253,789.003,789.003,581.003,664.003,664.00-0.41%2,802,346
Aug 6, 20253,662.003,734.003,607.003,679.003,640.440.22%141,193
Aug 5, 20253,800.003,801.003,629.003,671.003,632.52-3.39%168,328
Aug 4, 20253,800.003,803.003,704.003,800.003,760.17-139,283
Jul 31, 20253,767.003,813.003,745.003,800.003,760.170.88%99,248
Jul 30, 20253,808.003,837.003,700.003,767.003,727.51-1.08%155,520
Jul 29, 20253,763.003,847.003,737.003,808.003,768.080.21%190,317
Jul 28, 20253,816.003,853.003,764.003,800.003,760.17-0.42%83,749
Jul 27, 20253,863.003,892.003,775.003,816.003,776.00-1.22%48,034
Jul 24, 20253,929.003,947.003,863.003,863.003,822.51-1.63%221,243
Jul 23, 20253,840.003,953.003,820.003,927.003,885.842.27%96,378
Jul 22, 20253,857.003,870.003,811.003,840.003,799.75-0.44%101,753
Jul 21, 20253,794.003,857.003,784.003,857.003,816.571.66%123,490
Jul 20, 20253,827.003,845.003,690.003,794.003,754.23-0.86%87,936
Jul 17, 20253,809.003,843.003,785.003,827.003,786.890.47%59,318
Jul 16, 20253,760.003,861.003,723.003,809.003,769.071.47%99,067
Jul 15, 20253,637.003,785.003,637.003,754.003,714.652.57%109,513
Jul 14, 20253,699.003,710.003,640.003,660.003,621.64-1.05%625,273
Jul 13, 20253,752.003,752.003,659.003,699.003,660.23-1.41%24,686
Jul 10, 20253,804.003,804.003,714.003,752.003,712.67-1.00%328,496
Jul 9, 20253,755.003,870.003,723.003,790.003,750.270.85%75,311
Jul 8, 20253,812.003,813.003,652.003,758.003,718.61-1.39%78,418
Jul 7, 20253,849.003,878.003,772.003,811.003,771.05-0.99%92,156
Jul 6, 20253,820.003,872.003,780.003,849.003,808.650.76%26,841
Jul 3, 20253,808.003,917.003,791.003,820.003,779.96-0.55%374,535
Jul 2, 20253,740.003,868.003,699.003,841.003,800.741.67%207,923
Jul 1, 20253,685.003,800.003,667.003,778.003,738.402.52%98,858
Jun 30, 20253,692.003,740.003,659.003,685.003,646.37-1.73%68,160
Jun 29, 20253,500.003,777.003,499.003,750.003,710.696.99%57,554
Jun 26, 20253,463.003,543.003,459.003,505.003,468.260.14%179,425
Jun 25, 20253,434.003,532.003,350.003,500.003,463.311.92%122,455
Jun 24, 20253,261.003,434.003,261.003,434.003,398.005.63%908,699
Jun 23, 20253,252.003,266.003,200.003,251.003,216.920.03%163,073
Jun 22, 20253,201.003,300.003,201.003,250.003,215.931.53%84,855
Jun 19, 20253,220.003,247.003,171.003,201.003,167.45-0.59%471,040