Skip to main content
logo
Gav-Yam Lands Corp. Ltd (TLV:GVYM)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,215.00
-72.00 (-1.68%)
May 11, 2026, 1:55 PM IDT

Gav-Yam Lands Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20264,279.004,367.004,159.004,287.004,287.00-0.28%103,743
May 7, 20264,300.004,335.004,207.004,299.004,299.001.15%1,290,255
May 6, 20264,133.004,345.004,115.004,250.004,250.003.28%265,247
May 5, 20264,168.004,229.004,098.004,115.004,115.00-1.27%176,870
May 4, 20264,163.004,238.004,070.004,168.004,168.000.19%619,044
May 1, 20264,065.004,180.004,037.004,160.004,160.002.01%486,600
Apr 30, 20264,003.004,119.003,953.004,078.004,078.001.09%203,981
Apr 29, 20263,881.004,034.003,881.004,034.004,034.002.39%118,924
Apr 28, 20263,771.003,949.003,771.003,940.003,940.001.34%86,190
Apr 27, 20263,763.003,897.003,745.003,888.003,888.003.32%79,688
Apr 24, 20263,882.003,893.003,751.003,763.003,763.00-4.03%559,320
Apr 23, 20263,800.003,941.003,800.003,921.003,921.001.27%84,774
Apr 20, 20263,925.003,950.003,831.003,872.003,872.00-1.35%286,400
Apr 17, 20263,739.003,925.003,739.003,925.003,925.004.97%98,053
Apr 16, 20263,781.003,801.003,720.003,739.003,739.00-1.76%98,909
Apr 15, 20263,757.003,829.003,751.003,806.003,806.000.71%61,371
Apr 14, 20263,742.003,834.003,739.003,779.003,779.000.99%86,338
Apr 13, 20263,785.003,785.003,699.003,742.003,742.00-1.14%202,376
Apr 10, 20263,643.003,785.003,641.003,785.003,785.003.90%75,250
Apr 9, 20263,780.003,811.003,633.003,643.003,643.00-3.37%128,975
Apr 6, 20263,748.003,834.003,683.003,770.003,770.000.59%67,743
Apr 3, 20263,699.003,748.003,601.003,748.003,748.004.58%51,944
Mar 31, 20263,584.003,624.003,458.003,584.003,584.00-366,629
Mar 30, 20263,726.003,726.003,419.003,584.003,584.00-313,628
Mar 27, 20263,596.003,636.003,545.003,584.003,584.00-1.57%130,099
Mar 26, 20263,640.003,769.003,541.003,641.003,641.000.03%315,894
Mar 25, 20263,659.003,659.003,530.003,640.003,640.001.45%181,820
Mar 24, 20263,747.003,747.003,511.003,588.003,588.000.53%138,781
Mar 23, 20263,613.003,727.003,547.003,569.003,569.00-1.95%273,975
Mar 20, 20263,680.003,775.003,640.003,640.003,640.00-1.09%511,856
Mar 19, 20263,684.003,738.003,633.003,680.003,680.00-0.11%377,215
Mar 18, 20263,591.003,742.003,573.003,684.003,684.002.59%226,290
Mar 17, 20263,700.003,700.003,534.003,591.003,591.00-0.14%486,962
Mar 16, 20263,605.003,666.003,519.003,596.003,596.00-0.25%128,128
Mar 13, 20263,554.003,658.003,554.003,605.003,605.00-96,648
Mar 12, 20263,883.003,883.003,605.003,605.003,605.00-4.48%222,908
Mar 11, 20263,840.003,879.003,623.003,774.003,774.00-1.69%112,583
Mar 10, 20263,860.003,901.003,759.003,839.003,839.00-0.34%160,705
Mar 9, 20263,943.003,943.003,810.003,852.003,852.00-2.31%128,419
Mar 6, 20263,990.003,990.003,920.003,943.003,943.00-1.18%61,803
Mar 5, 20263,873.004,007.003,872.003,990.003,990.003.02%145,862
Mar 4, 20263,840.003,928.003,817.003,873.003,873.000.86%137,459
Mar 2, 20263,749.003,970.003,701.003,840.003,840.004.69%427,246
Feb 27, 20263,721.003,782.003,610.003,668.003,668.00-1.42%236,068
Feb 26, 20263,847.003,847.003,660.003,721.003,721.00-0.88%358,382
Feb 25, 20263,891.003,891.003,656.003,754.003,754.00-1.05%249,024
Feb 24, 20264,080.004,080.003,757.003,794.003,794.00-7.01%389,455
Feb 23, 20264,201.004,201.004,053.004,080.004,080.00-2.88%269,056
Feb 20, 20264,240.004,271.004,170.004,201.004,201.000.57%121,454
Feb 19, 20264,239.004,239.004,065.004,177.004,177.00-307,005