Skip to main content
logo
Gav-Yam Lands Corp. Ltd (TLV:GVYM)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,645.00
+76.00 (2.13%)
Nov 6, 2026, 1:44 PM IST

Gav-Yam Lands Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20263,569.003,697.003,565.003,645.003,645.002.13%137,670
Nov 5, 20263,620.003,716.003,505.003,569.003,569.00-1.22%1,056,810
Nov 4, 20263,642.003,677.003,566.003,613.003,613.00-0.80%111,895
Nov 3, 20263,729.003,729.003,631.003,642.003,642.00-2.33%60,787
Nov 2, 20263,645.003,729.003,630.003,729.003,729.002.30%246,586
Oct 30, 20263,702.003,714.003,566.003,645.003,645.00-1.54%276,910
Oct 29, 20263,720.003,763.003,676.003,702.003,702.00-0.48%200,447
Oct 28, 20263,915.003,915.003,634.003,720.003,720.00-5.94%367,306
Oct 26, 20263,890.003,980.003,888.003,955.003,955.001.67%326,026
Oct 23, 20263,911.003,934.003,842.003,890.003,890.00-0.26%103,570
Oct 22, 20263,900.003,940.003,843.003,900.003,900.00-107,345
Oct 21, 20263,796.003,962.003,796.003,900.003,900.002.74%246,328
Oct 20, 20263,790.003,871.003,737.003,796.003,796.000.16%105,603
Oct 19, 20263,815.003,822.003,750.003,790.003,790.00-0.66%99,617
Oct 16, 20263,700.003,825.003,700.003,815.003,815.003.11%96,794
Oct 15, 20263,650.003,719.003,642.003,700.003,700.001.37%413,476
Oct 14, 20263,626.003,727.003,596.003,650.003,650.001.30%663,732
Oct 13, 20263,546.003,658.003,538.003,603.003,603.001.84%91,275
Oct 12, 20263,552.003,590.003,479.003,538.003,538.00-0.39%111,933
Oct 9, 20263,460.003,605.003,451.003,552.003,552.002.66%58,694
Oct 8, 20263,420.003,496.003,373.003,460.003,460.001.17%151,294
Oct 7, 20263,589.003,602.003,420.003,420.003,420.00-4.71%272,386
Oct 6, 20263,615.003,654.003,564.003,589.003,589.00-0.72%246,963
Oct 5, 20263,722.003,738.003,580.003,615.003,615.00-2.38%146,291
Oct 1, 20263,802.003,840.003,697.003,703.003,703.00-2.60%198,143
Sep 30, 20263,773.003,866.003,749.003,802.003,802.000.77%407,296
Sep 29, 20263,703.003,800.003,693.003,773.003,773.000.35%153,493
Sep 28, 20263,690.003,760.003,603.003,760.003,760.001.65%183,528
Sep 24, 20263,721.003,753.003,641.003,699.003,699.00-1.28%138,712
Sep 23, 20263,801.003,821.003,743.003,747.003,747.00-0.45%79,310
Sep 22, 20263,823.003,852.003,764.003,764.003,764.00-1.65%78,000
Sep 17, 20263,808.003,854.003,778.003,827.003,827.000.50%159,370
Sep 16, 20263,769.003,830.003,760.003,808.003,808.001.03%69,267
Sep 15, 20263,797.003,798.003,700.003,769.003,769.00-0.74%38,520
Sep 14, 20263,770.003,810.003,727.003,797.003,797.000.72%35,128
Sep 10, 20263,953.003,953.003,735.003,770.003,770.00-1.36%99,326
Sep 9, 20263,874.003,906.003,813.003,822.003,822.00-1.34%55,013
Sep 8, 20263,913.003,935.003,842.003,874.003,874.00-1.00%70,865
Sep 7, 20263,920.003,972.003,875.003,913.003,913.00-0.89%73,867
Sep 4, 20263,948.003,984.003,919.003,948.003,948.00-73,419
Sep 3, 20263,819.003,959.003,819.003,948.003,948.001.33%243,304
Sep 2, 20263,896.003,941.003,874.003,896.003,896.00-197,434
Sep 1, 20263,744.003,916.003,744.003,896.003,896.003.37%153,678
Aug 31, 20263,770.003,788.003,677.003,769.003,769.00-0.03%226,957
Aug 28, 20263,667.003,800.003,656.003,770.003,770.001.89%127,164
Aug 27, 20263,674.003,736.003,651.003,700.003,700.000.71%113,146
Aug 26, 20263,612.003,687.003,539.003,674.003,674.002.54%155,349
Aug 25, 20263,609.003,636.003,565.003,583.003,583.00-0.72%110,928
Aug 24, 20263,626.003,643.003,567.003,609.003,609.00-0.69%66,053
Aug 21, 20263,639.003,681.003,592.003,634.003,634.000.25%223,520