Skip to main content
logo
Gav-Yam Lands Corp. Ltd (TLV:GVYM)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,874.00
-39.00 (-1.00%)
Sep 8, 2026, 5:27 PM IDT

Gav-Yam Lands Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 20263,670.003,697.003,601.003,625.003,625.00-0.68%205,309
Aug 19, 20263,579.003,698.003,557.003,650.003,650.001.98%281,538
Aug 18, 20263,557.003,588.003,454.003,579.003,579.000.62%1,325,882
Aug 17, 20263,745.003,745.003,537.003,557.003,557.00-5.02%212,482
Aug 14, 20263,664.003,814.003,664.003,745.003,745.002.21%145,796
Aug 13, 20263,623.003,671.003,609.003,664.003,664.001.13%71,725
Aug 12, 20263,603.003,635.003,551.003,623.003,623.001.20%133,858
Aug 11, 20263,629.003,663.003,570.003,580.003,580.00-1.35%50,216
Aug 10, 20263,602.003,706.003,602.003,629.003,629.00-0.03%165,791
Aug 7, 20263,607.003,661.003,607.003,630.003,630.000.64%55,851
Aug 6, 20263,570.003,639.003,533.003,607.003,607.000.92%848,730
Aug 5, 20263,553.003,660.003,553.003,574.003,574.00-1.37%177,674
Aug 4, 20263,731.003,766.003,605.003,651.003,623.80-2.33%190,528
Aug 3, 20263,861.003,944.003,738.003,738.003,710.15-4.81%180,760
Jul 31, 20263,844.003,927.003,807.003,927.003,897.752.00%222,812
Jul 30, 20263,769.003,854.003,671.003,850.003,821.322.15%356,500
Jul 29, 20263,735.003,791.003,680.003,769.003,740.920.91%280,141
Jul 28, 20263,711.003,755.003,693.003,735.003,707.180.65%84,729
Jul 27, 20263,706.003,801.003,706.003,711.003,683.350.13%122,166
Jul 24, 20263,706.003,780.003,706.003,706.003,678.39-1.96%184,979
Jul 22, 20263,677.003,793.003,672.003,780.003,751.842.08%227,917
Jul 21, 20263,644.003,740.003,642.003,703.003,675.410.60%148,209
Jul 20, 20263,637.003,690.003,596.003,681.003,653.581.21%143,578
Jul 17, 20263,660.003,661.003,592.003,637.003,609.91-0.63%114,632
Jul 16, 20263,741.003,741.003,613.003,660.003,632.73-1.56%237,541
Jul 15, 20263,647.003,726.003,647.003,718.003,690.301.95%220,828
Jul 14, 20263,647.003,680.003,620.003,647.003,619.83-182,533
Jul 13, 20263,673.003,685.003,600.003,647.003,619.83-1.43%91,151
Jul 10, 20263,657.003,729.003,624.003,700.003,672.440.49%90,339
Jul 9, 20263,669.003,714.003,613.003,682.003,654.570.35%116,668
Jul 8, 20263,701.003,701.003,600.003,669.003,641.67-0.86%1,096,652
Jul 7, 20263,712.003,758.003,658.003,701.003,673.43-0.30%187,519
Jul 6, 20263,750.003,810.003,687.003,712.003,684.351.28%193,443
Jul 3, 20263,615.003,699.003,588.003,665.003,637.701.38%51,156
Jul 2, 20263,708.003,723.003,595.003,615.003,588.07-2.51%102,109
Jul 1, 20263,662.003,750.003,620.003,708.003,680.381.26%85,757
Jun 30, 20263,662.003,707.003,543.003,662.003,634.72-288,532