Skip to main content
logo
Gav-Yam Lands Corp. Ltd (TLV:GVYM)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,621.00
-58.00 (-1.58%)
Aug 7, 2025, 10:45 AM IDT

Satixfy Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20253,662.003,734.003,607.003,671.003,671.00-89,897
Aug 5, 20253,800.003,801.003,629.003,671.003,671.00-3.39%168,328
Aug 4, 20253,800.003,803.003,704.003,800.003,800.00-139,283
Jul 31, 20253,767.003,813.003,745.003,800.003,800.000.88%99,248
Jul 30, 20253,808.003,837.003,700.003,767.003,767.00-1.08%155,520
Jul 29, 20253,763.003,847.003,737.003,808.003,808.000.21%190,317
Jul 28, 20253,816.003,853.003,764.003,800.003,800.00-0.42%83,749
Jul 27, 20253,863.003,892.003,775.003,816.003,816.00-1.22%48,034
Jul 24, 20253,929.003,947.003,863.003,863.003,863.00-1.63%221,243
Jul 23, 20253,840.003,953.003,820.003,927.003,927.002.27%96,378
Jul 22, 20253,857.003,870.003,811.003,840.003,840.00-0.44%101,753
Jul 21, 20253,794.003,857.003,784.003,857.003,857.001.66%123,490
Jul 20, 20253,827.003,845.003,690.003,794.003,794.00-0.86%87,936
Jul 17, 20253,809.003,843.003,785.003,827.003,827.000.47%59,318
Jul 16, 20253,760.003,861.003,723.003,809.003,809.001.47%99,067
Jul 15, 20253,637.003,785.003,637.003,754.003,754.002.57%109,513
Jul 14, 20253,699.003,710.003,640.003,660.003,660.00-1.05%625,273
Jul 13, 20253,752.003,752.003,659.003,699.003,699.00-1.41%24,686
Jul 10, 20253,804.003,804.003,714.003,752.003,752.00-1.00%328,496
Jul 9, 20253,755.003,870.003,723.003,790.003,790.000.85%75,311
Jul 8, 20253,812.003,813.003,652.003,758.003,758.00-1.39%78,418
Jul 7, 20253,849.003,878.003,772.003,811.003,811.00-0.99%92,156
Jul 6, 20253,820.003,872.003,780.003,849.003,849.000.76%26,841
Jul 3, 20253,808.003,917.003,791.003,820.003,820.00-0.55%374,535
Jul 2, 20253,740.003,868.003,699.003,841.003,841.001.67%207,923
Jul 1, 20253,685.003,800.003,667.003,778.003,778.002.52%98,858
Jun 30, 20253,692.003,740.003,659.003,685.003,685.00-1.73%68,160
Jun 29, 20253,500.003,777.003,499.003,750.003,750.006.99%57,554
Jun 26, 20253,463.003,543.003,459.003,505.003,505.000.14%179,425
Jun 25, 20253,434.003,532.003,350.003,500.003,500.001.92%122,455
Jun 24, 20253,261.003,434.003,261.003,434.003,434.005.63%908,699
Jun 23, 20253,252.003,266.003,200.003,251.003,251.000.03%163,073
Jun 22, 20253,201.003,300.003,201.003,250.003,250.001.53%84,855
Jun 19, 20253,220.003,247.003,171.003,201.003,201.00-0.59%471,040
Jun 18, 20253,199.003,276.003,170.003,220.003,220.000.66%244,895
Jun 17, 20253,195.003,230.003,133.003,199.003,199.000.13%88,223
Jun 16, 20253,108.003,271.003,094.003,195.003,195.002.80%237,169
Jun 15, 20253,000.003,120.002,983.003,108.003,108.002.24%127,647
Jun 12, 20253,071.003,119.003,028.003,040.003,040.00-3.65%127,000
Jun 11, 20253,076.003,163.003,076.003,155.003,155.001.84%104,537
Jun 10, 20253,150.003,154.003,095.003,098.003,098.00-1.78%36,649
Jun 9, 20253,160.003,194.003,138.003,154.003,154.00-0.19%45,238
Jun 8, 20253,235.003,235.003,077.003,160.003,160.00-0.47%32,354
Jun 5, 20253,121.003,201.003,111.003,175.003,175.001.73%73,008
Jun 4, 20253,119.003,124.003,075.003,121.003,121.00-0.10%40,590
Jun 3, 20253,186.003,237.003,124.003,124.003,124.00-1.95%51,660
May 29, 20253,200.003,226.003,118.003,186.003,186.000.19%112,713
May 28, 20253,198.003,213.003,159.003,180.003,180.00-0.56%155,019
May 27, 20253,150.003,220.003,117.003,198.003,198.001.52%111,955
May 26, 20253,082.003,187.003,082.003,150.003,150.002.21%88,209