Skip to main content
logo
Gav-Yam Lands Corp. Ltd (TLV:GVYM)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,795.00
+37.00 (0.98%)
At close: Dec 17, 2025

Gav-Yam Lands Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 16, 20253,661.003,785.003,641.003,758.003,758.003.96%199,098
Dec 15, 20253,683.003,741.003,589.003,615.003,615.00-3.50%135,145
Dec 14, 20253,760.003,791.003,700.003,746.003,746.00-0.37%30,513
Dec 11, 20253,641.003,760.003,630.003,760.003,760.003.27%294,257
Dec 10, 20253,690.003,691.003,611.003,641.003,641.00-1.33%80,746
Dec 9, 20253,653.003,700.003,644.003,690.003,690.001.01%79,777
Dec 8, 20253,678.003,709.003,647.003,653.003,653.00-0.68%106,732
Dec 7, 20253,744.003,745.003,677.003,678.003,678.00-1.76%49,510
Dec 4, 20253,753.003,778.003,686.003,744.003,744.00-0.24%188,496
Dec 3, 20253,753.003,761.003,714.003,753.003,753.00-150,155
Dec 2, 20253,809.003,809.003,728.003,753.003,753.00-0.71%79,734
Dec 1, 20253,865.003,865.003,748.003,780.003,780.00-1.51%88,057
Nov 30, 20253,805.003,870.003,773.003,838.003,838.000.87%63,975
Nov 27, 20253,800.003,825.003,756.003,805.003,805.000.13%46,024
Nov 26, 20253,771.003,800.003,743.003,800.003,800.000.77%81,946
Nov 25, 20253,874.003,874.003,771.003,771.003,771.00-1.69%42,934
Nov 24, 20253,867.003,910.003,821.003,836.003,836.00-0.80%1,685,308
Nov 23, 20253,743.003,869.003,735.003,867.003,867.002.79%99,036
Nov 20, 20253,755.003,892.003,725.003,762.003,762.00-2.31%139,749
Nov 19, 20253,839.003,899.003,772.003,851.003,851.000.31%261,155
Nov 18, 20253,901.003,908.003,792.003,839.003,839.00-2.07%75,234
Nov 17, 20253,906.003,984.003,895.003,920.003,920.000.36%189,944
Nov 16, 20253,899.003,929.003,880.003,906.003,906.000.28%58,700
Nov 13, 20253,883.003,924.003,880.003,895.003,895.00-0.51%153,775
Nov 12, 20253,885.003,918.003,876.003,915.003,883.240.90%202,888
Nov 11, 20253,881.003,889.003,860.003,880.003,848.53-0.03%167,904
Nov 10, 20253,928.003,928.003,839.003,881.003,849.520.52%120,801
Nov 9, 20253,910.003,948.003,860.003,861.003,829.68-1.25%56,282
Nov 6, 20253,950.003,950.003,860.003,910.003,878.29-5.33%1,339,751
Nov 5, 20254,071.004,185.003,968.004,130.004,096.502.13%214,852
Nov 4, 20254,034.004,090.003,939.004,044.004,011.200.25%208,766
Nov 3, 20254,050.004,077.003,989.004,034.004,001.28-0.40%97,497
Nov 2, 20254,117.004,133.004,009.004,050.004,017.15-0.22%49,796
Oct 30, 20254,065.004,093.004,021.004,059.004,026.08-0.51%98,283
Oct 29, 20254,119.004,149.004,050.004,080.004,046.910.25%133,718
Oct 28, 20254,110.004,160.004,006.004,070.004,036.99-0.97%163,873
Oct 27, 20254,048.004,184.004,010.004,110.004,076.661.53%203,265
Oct 26, 20253,996.004,089.003,900.004,048.004,015.171.81%69,498
Oct 23, 20254,070.004,070.003,902.003,976.003,943.75-2.31%285,557
Oct 22, 20254,018.004,090.003,995.004,070.004,036.991.29%199,213
Oct 21, 20254,023.004,065.003,962.004,018.003,985.41-0.12%90,033
Oct 20, 20254,020.004,114.003,997.004,023.003,990.370.07%179,907
Oct 19, 20254,063.004,099.003,931.004,020.003,987.39-1.06%68,078
Oct 16, 20254,115.004,149.004,033.004,063.004,030.04-0.32%227,368
Oct 15, 20254,170.004,170.004,056.004,076.004,042.94-2.25%200,808
Oct 12, 20254,170.004,207.004,100.004,170.004,136.18-108,147
Oct 9, 20254,180.004,280.004,027.004,170.004,136.182.99%287,235
Oct 8, 20254,019.004,090.003,953.004,049.004,016.161.23%245,581
Oct 5, 20253,985.004,199.003,924.004,000.003,967.561.78%111,752
Sep 30, 20253,797.003,987.003,814.003,930.003,898.123.50%310,935