Gav-Yam Lands Corp. Ltd (TLV:GVYM)
Israel · Delayed Price · Currency is ILS · Price in ILA 3,769.00
+9.00 (0.24%)
Sep 29, 2026, 1:35 PM IDT
Gav-Yam Lands Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 3,690.00 | 3,760.00 | 3,603.00 | 3,760.00 | 3,760.00 | 1.65% | 183,528 |
| Sep 24, 2026 | 3,721.00 | 3,753.00 | 3,641.00 | 3,699.00 | 3,699.00 | -1.28% | 138,712 |
| Sep 23, 2026 | 3,801.00 | 3,821.00 | 3,743.00 | 3,747.00 | 3,747.00 | -0.45% | 79,310 |
| Sep 22, 2026 | 3,823.00 | 3,852.00 | 3,764.00 | 3,764.00 | 3,764.00 | -1.65% | 78,000 |
| Sep 17, 2026 | 3,808.00 | 3,854.00 | 3,778.00 | 3,827.00 | 3,827.00 | 0.50% | 159,370 |
| Sep 16, 2026 | 3,769.00 | 3,830.00 | 3,760.00 | 3,808.00 | 3,808.00 | 1.03% | 69,267 |
| Sep 15, 2026 | 3,797.00 | 3,798.00 | 3,700.00 | 3,769.00 | 3,769.00 | -0.74% | 38,520 |
| Sep 14, 2026 | 3,770.00 | 3,810.00 | 3,727.00 | 3,797.00 | 3,797.00 | 0.72% | 35,128 |
| Sep 10, 2026 | 3,953.00 | 3,953.00 | 3,735.00 | 3,770.00 | 3,770.00 | -1.36% | 99,326 |
| Sep 9, 2026 | 3,874.00 | 3,906.00 | 3,813.00 | 3,822.00 | 3,822.00 | -1.34% | 55,013 |
| Sep 8, 2026 | 3,913.00 | 3,935.00 | 3,842.00 | 3,874.00 | 3,874.00 | -1.00% | 70,865 |
| Sep 7, 2026 | 3,920.00 | 3,972.00 | 3,875.00 | 3,913.00 | 3,913.00 | -0.89% | 73,867 |
| Sep 4, 2026 | 3,948.00 | 3,984.00 | 3,919.00 | 3,948.00 | 3,948.00 | - | 73,419 |
| Sep 3, 2026 | 3,819.00 | 3,959.00 | 3,819.00 | 3,948.00 | 3,948.00 | 1.33% | 243,304 |
| Sep 2, 2026 | 3,896.00 | 3,941.00 | 3,874.00 | 3,896.00 | 3,896.00 | - | 197,434 |
| Sep 1, 2026 | 3,744.00 | 3,916.00 | 3,744.00 | 3,896.00 | 3,896.00 | 3.37% | 153,678 |
| Aug 31, 2026 | 3,770.00 | 3,788.00 | 3,677.00 | 3,769.00 | 3,769.00 | -0.03% | 226,957 |
| Aug 28, 2026 | 3,667.00 | 3,800.00 | 3,656.00 | 3,770.00 | 3,770.00 | 1.89% | 127,164 |
| Aug 27, 2026 | 3,674.00 | 3,736.00 | 3,651.00 | 3,700.00 | 3,700.00 | 0.71% | 113,146 |
| Aug 26, 2026 | 3,612.00 | 3,687.00 | 3,539.00 | 3,674.00 | 3,674.00 | 2.54% | 155,349 |
| Aug 25, 2026 | 3,609.00 | 3,636.00 | 3,565.00 | 3,583.00 | 3,583.00 | -0.72% | 110,928 |
| Aug 24, 2026 | 3,626.00 | 3,643.00 | 3,567.00 | 3,609.00 | 3,609.00 | -0.69% | 66,053 |
| Aug 21, 2026 | 3,639.00 | 3,681.00 | 3,592.00 | 3,634.00 | 3,634.00 | 0.25% | 223,520 |
| Aug 20, 2026 | 3,670.00 | 3,697.00 | 3,601.00 | 3,625.00 | 3,625.00 | -0.68% | 205,309 |
| Aug 19, 2026 | 3,579.00 | 3,698.00 | 3,557.00 | 3,650.00 | 3,650.00 | 1.98% | 281,538 |
| Aug 18, 2026 | 3,557.00 | 3,588.00 | 3,454.00 | 3,579.00 | 3,579.00 | 0.62% | 1,325,882 |
| Aug 17, 2026 | 3,745.00 | 3,745.00 | 3,537.00 | 3,557.00 | 3,557.00 | -5.02% | 212,482 |
| Aug 14, 2026 | 3,664.00 | 3,814.00 | 3,664.00 | 3,745.00 | 3,745.00 | 2.21% | 145,796 |
| Aug 13, 2026 | 3,623.00 | 3,671.00 | 3,609.00 | 3,664.00 | 3,664.00 | 1.13% | 71,725 |
| Aug 12, 2026 | 3,603.00 | 3,635.00 | 3,551.00 | 3,623.00 | 3,623.00 | 1.20% | 133,858 |
| Aug 11, 2026 | 3,629.00 | 3,663.00 | 3,570.00 | 3,580.00 | 3,580.00 | -1.35% | 50,216 |
| Aug 10, 2026 | 3,602.00 | 3,706.00 | 3,602.00 | 3,629.00 | 3,629.00 | -0.03% | 165,791 |
| Aug 7, 2026 | 3,607.00 | 3,661.00 | 3,607.00 | 3,630.00 | 3,630.00 | 0.64% | 55,851 |
| Aug 6, 2026 | 3,570.00 | 3,639.00 | 3,533.00 | 3,607.00 | 3,607.00 | 0.92% | 848,730 |
| Aug 5, 2026 | 3,553.00 | 3,660.00 | 3,553.00 | 3,574.00 | 3,574.00 | -1.37% | 177,674 |
| Aug 4, 2026 | 3,731.00 | 3,766.00 | 3,605.00 | 3,651.00 | 3,623.80 | -2.33% | 190,528 |
| Aug 3, 2026 | 3,861.00 | 3,944.00 | 3,738.00 | 3,738.00 | 3,710.15 | -4.81% | 180,760 |
| Jul 31, 2026 | 3,844.00 | 3,927.00 | 3,807.00 | 3,927.00 | 3,897.75 | 2.00% | 222,812 |
| Jul 30, 2026 | 3,769.00 | 3,854.00 | 3,671.00 | 3,850.00 | 3,821.32 | 2.15% | 356,500 |
| Jul 29, 2026 | 3,735.00 | 3,791.00 | 3,680.00 | 3,769.00 | 3,740.92 | 0.91% | 280,141 |
| Jul 28, 2026 | 3,711.00 | 3,755.00 | 3,693.00 | 3,735.00 | 3,707.18 | 0.65% | 84,729 |
| Jul 27, 2026 | 3,706.00 | 3,801.00 | 3,706.00 | 3,711.00 | 3,683.35 | 0.13% | 122,166 |
| Jul 24, 2026 | 3,706.00 | 3,780.00 | 3,706.00 | 3,706.00 | 3,678.39 | -1.96% | 184,979 |
| Jul 22, 2026 | 3,677.00 | 3,793.00 | 3,672.00 | 3,780.00 | 3,751.84 | 2.08% | 227,917 |
| Jul 21, 2026 | 3,644.00 | 3,740.00 | 3,642.00 | 3,703.00 | 3,675.41 | 0.60% | 148,209 |
| Jul 20, 2026 | 3,637.00 | 3,690.00 | 3,596.00 | 3,681.00 | 3,653.58 | 1.21% | 143,578 |
| Jul 17, 2026 | 3,660.00 | 3,661.00 | 3,592.00 | 3,637.00 | 3,609.91 | -0.63% | 114,632 |
| Jul 16, 2026 | 3,741.00 | 3,741.00 | 3,613.00 | 3,660.00 | 3,632.73 | -1.56% | 237,541 |
| Jul 15, 2026 | 3,647.00 | 3,726.00 | 3,647.00 | 3,718.00 | 3,690.30 | 1.95% | 220,828 |
| Jul 14, 2026 | 3,647.00 | 3,680.00 | 3,620.00 | 3,647.00 | 3,619.83 | - | 182,533 |