Skip to main content
logo
Gav-Yam Lands Corp. Ltd (TLV:GVYM)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,650.00
+71.00 (1.98%)
Aug 19, 2026, 5:24 PM IDT

Gav-Yam Lands Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 29, 20263,445.003,694.003,445.003,662.003,634.725.99%415,844
Jun 26, 20263,481.003,521.003,455.003,455.003,429.26-1.57%105,075
Jun 25, 20263,580.003,600.003,500.003,510.003,483.85-1.96%1,530,512
Jun 24, 20263,531.003,603.003,520.003,580.003,553.331.39%188,937
Jun 23, 20263,499.003,569.003,470.003,531.003,504.70-0.56%95,528
Jun 22, 20263,642.003,653.003,550.003,551.003,524.55-1.74%92,273
Jun 19, 20263,650.003,669.003,606.003,614.003,587.08-0.99%70,268
Jun 18, 20263,624.003,732.003,588.003,650.003,622.810.72%170,386
Jun 17, 20263,661.003,699.003,608.003,624.003,597.00-1.01%65,281
Jun 16, 20263,665.003,745.003,593.003,661.003,633.73-0.11%76,656
Jun 15, 20263,752.003,820.003,641.003,665.003,637.70-2.32%62,111
Jun 12, 20263,681.003,829.003,681.003,752.003,724.051.93%72,215
Jun 11, 20263,645.003,702.003,623.003,681.003,653.580.99%62,698
Jun 10, 20263,809.003,809.003,632.003,645.003,617.85-2.02%92,187