Skip to main content
logo
Gav-Yam Lands Corp. Ltd (TLV:GVYM)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,871.00
-174.00 (-4.30%)
May 29, 2026, 1:48 PM IDT

Gav-Yam Lands Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20264,049.004,098.003,756.003,871.003,871.00-4.30%889,028
May 28, 20263,928.004,090.003,928.004,045.004,045.00-0.12%318,974
May 27, 20264,075.004,100.004,034.004,050.004,050.00-0.61%93,296
May 26, 20264,101.004,101.004,000.004,075.004,075.00-0.63%67,534
May 25, 20264,080.004,156.004,006.004,101.004,101.004.38%179,873
May 20, 20263,969.003,969.003,877.003,929.003,929.00-1.01%159,277
May 19, 20263,806.003,993.003,806.003,969.003,969.001.17%123,214
May 18, 20263,931.003,992.003,798.003,923.003,923.00-0.70%101,532
May 15, 20263,899.004,008.003,869.003,978.003,950.80-76,652
May 14, 20264,035.004,043.003,893.003,978.003,950.80-1.41%112,657
May 13, 20264,100.004,108.003,985.004,035.004,007.41-1.59%110,472
May 12, 20264,265.004,265.004,043.004,100.004,071.96-2.24%135,272
May 11, 20264,300.004,318.004,178.004,194.004,165.32-2.17%105,408
May 8, 20264,279.004,367.004,159.004,287.004,257.68-0.28%103,743
May 7, 20264,300.004,335.004,207.004,299.004,269.601.15%1,290,255
May 6, 20264,133.004,345.004,115.004,250.004,220.943.28%265,247
May 5, 20264,168.004,229.004,098.004,115.004,086.86-1.27%176,870
May 4, 20264,163.004,238.004,070.004,168.004,139.500.19%619,044
May 1, 20264,065.004,180.004,037.004,160.004,131.552.01%486,600
Apr 30, 20264,003.004,119.003,953.004,078.004,050.111.09%203,981
Apr 29, 20263,881.004,034.003,881.004,034.004,006.412.39%118,924
Apr 28, 20263,771.003,949.003,771.003,940.003,913.061.34%86,190
Apr 27, 20263,763.003,897.003,745.003,888.003,861.413.32%79,688
Apr 24, 20263,882.003,893.003,751.003,763.003,737.27-4.03%559,320
Apr 23, 20263,800.003,941.003,800.003,921.003,894.191.27%84,774
Apr 20, 20263,925.003,950.003,831.003,872.003,845.52-1.35%286,400
Apr 17, 20263,739.003,925.003,739.003,925.003,898.164.97%98,053
Apr 16, 20263,781.003,801.003,720.003,739.003,713.43-1.76%98,909
Apr 15, 20263,757.003,829.003,751.003,806.003,779.970.71%61,371
Apr 14, 20263,742.003,834.003,739.003,779.003,753.160.99%86,338
Apr 13, 20263,785.003,785.003,699.003,742.003,716.41-1.14%202,376
Apr 10, 20263,643.003,785.003,641.003,785.003,759.123.90%75,250
Apr 9, 20263,780.003,811.003,633.003,643.003,618.09-3.37%128,975
Apr 6, 20263,748.003,834.003,683.003,770.003,744.220.59%67,743
Apr 3, 20263,699.003,748.003,601.003,748.003,722.374.58%51,944
Mar 31, 20263,584.003,624.003,458.003,584.003,559.49-366,629
Mar 30, 20263,726.003,726.003,419.003,584.003,559.49-313,628
Mar 27, 20263,596.003,636.003,545.003,584.003,559.49-1.57%130,099
Mar 26, 20263,640.003,769.003,541.003,641.003,616.100.03%315,894
Mar 25, 20263,659.003,659.003,530.003,640.003,615.111.45%181,820
Mar 24, 20263,747.003,747.003,511.003,588.003,563.460.53%138,781
Mar 23, 20263,613.003,727.003,547.003,569.003,544.59-1.95%273,975
Mar 20, 20263,680.003,775.003,640.003,640.003,615.11-1.09%511,856
Mar 19, 20263,684.003,738.003,633.003,680.003,654.83-0.11%377,215
Mar 18, 20263,591.003,742.003,573.003,684.003,658.812.59%226,290
Mar 17, 20263,700.003,700.003,534.003,591.003,566.44-0.14%486,962
Mar 16, 20263,605.003,666.003,519.003,596.003,571.41-0.25%128,128
Mar 13, 20263,554.003,658.003,554.003,605.003,580.35-96,648
Mar 12, 20263,883.003,883.003,605.003,605.003,580.35-4.48%222,908
Mar 11, 20263,840.003,879.003,623.003,774.003,748.19-1.69%112,583