Gad-Dairies (Marketing 1992) Ltd. (TLV:GAD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,356.00
-19.00 (-1.38%)
At close: Mar 9, 2026
TLV:GAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,370.00 | 1,398.00 | 1,365.00 | 1,375.00 | 1,375.00 | 0.36% | 5,836 |
| Mar 5, 2026 | 1,378.00 | 1,400.00 | 1,349.00 | 1,370.00 | 1,370.00 | -0.58% | 32,266 |
| Mar 4, 2026 | 1,427.00 | 1,427.00 | 1,370.00 | 1,378.00 | 1,378.00 | -3.43% | 62,381 |
| Mar 2, 2026 | 1,460.00 | 1,486.00 | 1,388.00 | 1,427.00 | 1,427.00 | -2.26% | 18,964 |
| Feb 27, 2026 | 1,418.00 | 1,480.00 | 1,418.00 | 1,460.00 | 1,460.00 | 2.96% | 122,094 |
| Feb 26, 2026 | 1,389.00 | 1,419.00 | 1,379.00 | 1,418.00 | 1,418.00 | 2.09% | 96,534 |
| Feb 25, 2026 | 1,337.00 | 1,433.00 | 1,332.00 | 1,389.00 | 1,389.00 | 4.28% | 61,755 |
| Feb 24, 2026 | 1,300.00 | 1,333.00 | 1,289.00 | 1,332.00 | 1,332.00 | 2.46% | 40,534 |
| Feb 23, 2026 | 1,260.00 | 1,325.00 | 1,256.00 | 1,300.00 | 1,300.00 | 3.17% | 58,177 |
| Feb 20, 2026 | 1,198.00 | 1,271.00 | 1,220.00 | 1,260.00 | 1,260.00 | 5.18% | 18,743 |
| Feb 19, 2026 | 1,211.00 | 1,210.00 | 1,179.00 | 1,198.00 | 1,198.00 | -1.07% | 16,409 |
| Feb 18, 2026 | 1,230.00 | 1,268.00 | 1,201.00 | 1,211.00 | 1,211.00 | -1.54% | 21,615 |
| Feb 17, 2026 | 1,180.00 | 1,251.00 | 1,180.00 | 1,230.00 | 1,230.00 | 4.24% | 25,859 |
| Feb 16, 2026 | 1,118.00 | 1,191.00 | 1,118.00 | 1,180.00 | 1,180.00 | 5.55% | 22,497 |
| Feb 13, 2026 | 1,158.00 | 1,151.00 | 1,111.00 | 1,118.00 | 1,118.00 | -3.45% | 4,372 |
| Feb 12, 2026 | 1,175.00 | 1,175.00 | 1,134.00 | 1,158.00 | 1,158.00 | -1.45% | 20,799 |
| Feb 11, 2026 | 1,138.00 | 1,184.00 | 1,155.00 | 1,175.00 | 1,175.00 | 3.25% | 37,867 |
| Feb 10, 2026 | 1,117.00 | 1,150.00 | 1,118.00 | 1,138.00 | 1,138.00 | 1.88% | 3,661 |
| Feb 9, 2026 | 1,113.00 | 1,140.00 | 1,111.00 | 1,117.00 | 1,117.00 | 0.36% | 47,834 |
| Feb 6, 2026 | 1,115.00 | 1,120.00 | 1,106.00 | 1,113.00 | 1,113.00 | -0.18% | 1,505 |
| Feb 5, 2026 | 1,124.00 | 1,124.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.80% | 13,102 |
| Feb 4, 2026 | 1,106.00 | 1,138.00 | 1,106.00 | 1,124.00 | 1,124.00 | 1.63% | 2,839 |
| Feb 3, 2026 | 1,087.00 | 1,120.00 | 1,092.00 | 1,106.00 | 1,106.00 | 1.75% | 17,551 |
| Feb 2, 2026 | 1,081.00 | 1,125.00 | 1,061.00 | 1,087.00 | 1,087.00 | 0.56% | 47,722 |
| Jan 30, 2026 | 1,113.00 | 1,102.00 | 1,067.00 | 1,081.00 | 1,081.00 | -2.88% | 5,897 |
| Jan 29, 2026 | 1,125.00 | 1,126.00 | 1,093.00 | 1,113.00 | 1,113.00 | -1.07% | 141,915 |
| Jan 28, 2026 | 1,135.00 | 1,145.00 | 1,099.00 | 1,125.00 | 1,125.00 | -0.88% | 203,723 |
| Jan 27, 2026 | 1,127.00 | 1,180.00 | 1,119.00 | 1,135.00 | 1,135.00 | 0.71% | 31,659 |
| Jan 26, 2026 | 1,151.00 | 1,145.00 | 1,111.00 | 1,127.00 | 1,127.00 | -2.09% | 55,788 |
| Jan 23, 2026 | 1,173.00 | 1,173.00 | 1,142.00 | 1,151.00 | 1,151.00 | -1.88% | 2,773 |
| Jan 22, 2026 | 1,141.00 | 1,175.00 | 1,141.00 | 1,173.00 | 1,173.00 | 2.80% | 31,673 |
| Jan 21, 2026 | 1,142.00 | 1,165.00 | 1,122.00 | 1,141.00 | 1,141.00 | -0.09% | 37,698 |
| Jan 20, 2026 | 1,140.00 | 1,145.00 | 1,107.00 | 1,142.00 | 1,142.00 | 0.18% | 23,385 |
| Jan 19, 2026 | 1,181.00 | 1,182.00 | 1,127.00 | 1,140.00 | 1,140.00 | -3.47% | 33,778 |
| Jan 16, 2026 | 1,218.00 | 1,217.00 | 1,168.00 | 1,181.00 | 1,181.00 | -3.04% | 14,572 |
| Jan 15, 2026 | 1,248.00 | 1,275.00 | 1,200.00 | 1,218.00 | 1,218.00 | -2.40% | 47,428 |
| Jan 14, 2026 | 1,300.00 | 1,300.00 | 1,240.00 | 1,248.00 | 1,248.00 | -0.08% | 3,508 |
| Jan 13, 2026 | 1,248.00 | 1,256.00 | 1,239.00 | 1,249.00 | 1,249.00 | 0.08% | 1,140 |
| Jan 12, 2026 | 1,258.00 | 1,255.00 | 1,236.00 | 1,248.00 | 1,248.00 | -0.79% | 3,870 |
| Jan 9, 2026 | 1,252.00 | 1,260.00 | 1,252.00 | 1,258.00 | 1,258.00 | 0.48% | 3,540 |
| Jan 8, 2026 | 1,272.00 | 1,269.00 | 1,246.00 | 1,252.00 | 1,252.00 | -1.57% | 11,279 |
| Jan 7, 2026 | 1,276.00 | 1,276.00 | 1,265.00 | 1,272.00 | 1,272.00 | -0.31% | 1,367 |
| Jan 6, 2026 | 1,277.00 | 1,296.00 | 1,268.00 | 1,276.00 | 1,276.00 | -0.08% | 26,752 |
| Jan 5, 2026 | 1,225.00 | 1,280.00 | 1,245.00 | 1,277.00 | 1,277.00 | 4.24% | 23,444 |
| Jan 1, 2026 | 1,208.00 | 1,241.00 | 1,196.00 | 1,225.00 | 1,225.00 | 1.32% | 12,231 |
| Dec 31, 2025 | 1,241.00 | 1,279.00 | 1,204.00 | 1,209.00 | 1,209.00 | -2.58% | 103,716 |
| Dec 30, 2025 | 1,239.00 | 1,251.00 | 1,217.00 | 1,241.00 | 1,241.00 | 0.16% | 168,837 |
| Dec 29, 2025 | 1,216.00 | 1,244.00 | 1,206.00 | 1,239.00 | 1,239.00 | 1.89% | 79,899 |
| Dec 28, 2025 | 1,229.00 | 1,229.00 | 1,213.00 | 1,216.00 | 1,216.00 | -1.06% | 515,263 |
| Dec 25, 2025 | 1,201.00 | 1,232.00 | 1,201.00 | 1,229.00 | 1,229.00 | 2.33% | 208,808 |
| Dec 24, 2025 | 1,222.00 | 1,220.00 | 1,195.00 | 1,201.00 | 1,201.00 | -1.72% | 66,276 |
| Dec 23, 2025 | 1,226.00 | 1,232.00 | 1,105.00 | 1,222.00 | 1,222.00 | -0.33% | 36,794 |
| Dec 22, 2025 | 1,225.00 | 1,230.00 | 1,215.00 | 1,226.00 | 1,226.00 | 0.08% | 27,969 |
| Dec 21, 2025 | 1,231.00 | 1,239.00 | 1,212.00 | 1,225.00 | 1,225.00 | -0.49% | 5,464 |
| Dec 18, 2025 | 1,218.00 | 1,238.00 | 1,212.00 | 1,231.00 | 1,231.00 | 1.23% | 65,419 |
| Dec 17, 2025 | 1,217.00 | 1,239.00 | 1,198.00 | 1,216.00 | 1,216.00 | -0.08% | 11,592 |
| Dec 16, 2025 | 1,249.00 | 1,249.00 | 1,210.00 | 1,217.00 | 1,217.00 | 0.91% | 9,451 |
| Dec 15, 2025 | 1,178.00 | 1,222.00 | 1,178.00 | 1,206.00 | 1,206.00 | 2.38% | 44,061 |
| Dec 14, 2025 | 1,200.00 | 1,200.00 | 1,131.00 | 1,178.00 | 1,178.00 | -1.83% | 66,501 |
| Dec 11, 2025 | 1,201.00 | 1,204.00 | 1,199.00 | 1,200.00 | 1,200.00 | -0.08% | 39,526 |
| Dec 10, 2025 | 1,212.00 | 1,212.00 | 1,200.00 | 1,201.00 | 1,201.00 | -0.91% | 55,174 |
| Dec 9, 2025 | 1,206.00 | 1,221.00 | 1,205.00 | 1,212.00 | 1,212.00 | 0.50% | 128,496 |
| Dec 8, 2025 | 1,190.00 | 1,207.00 | 1,199.00 | 1,206.00 | 1,206.00 | 1.34% | 71,675 |
| Dec 7, 2025 | 1,206.00 | 1,210.00 | 1,188.00 | 1,190.00 | 1,190.00 | -1.33% | 16,583 |
| Dec 4, 2025 | 1,219.00 | 1,222.00 | 1,200.00 | 1,206.00 | 1,206.00 | -2.35% | 24,017 |
| Dec 3, 2025 | 1,247.00 | 1,256.00 | 1,210.00 | 1,235.00 | 1,219.50 | -0.96% | 532,677 |
| Dec 2, 2025 | 1,260.00 | 1,260.00 | 1,233.00 | 1,247.00 | 1,231.35 | -1.03% | 153,587 |
| Dec 1, 2025 | 1,284.00 | 1,284.00 | 1,243.00 | 1,260.00 | 1,244.18 | -0.40% | 51,486 |
| Nov 30, 2025 | 1,265.00 | 1,288.00 | 1,254.00 | 1,265.00 | 1,249.12 | 0.96% | 14,622 |
| Nov 27, 2025 | 1,250.00 | 1,255.00 | 1,211.00 | 1,253.00 | 1,237.27 | 2.20% | 91,698 |
| Nov 26, 2025 | 1,260.00 | 1,260.00 | 1,225.00 | 1,226.00 | 1,210.61 | -1.13% | 9,427 |
| Nov 25, 2025 | 1,240.00 | 1,247.00 | 1,232.00 | 1,240.00 | 1,224.43 | - | 7,097 |
| Nov 24, 2025 | 1,220.00 | 1,240.00 | 1,212.00 | 1,240.00 | 1,224.43 | 1.64% | 53,601 |
| Nov 23, 2025 | 1,218.00 | 1,225.00 | 1,201.00 | 1,220.00 | 1,204.68 | 0.16% | 97,670 |
| Nov 20, 2025 | 1,245.00 | 1,261.00 | 1,215.00 | 1,218.00 | 1,202.71 | -2.17% | 19,911 |
| Nov 19, 2025 | 1,257.00 | 1,272.00 | 1,240.00 | 1,245.00 | 1,229.37 | -0.95% | 17,055 |
| Nov 18, 2025 | 1,280.00 | 1,280.00 | 1,236.00 | 1,257.00 | 1,241.22 | -1.80% | 55,146 |
| Nov 17, 2025 | 1,274.00 | 1,289.00 | 1,271.00 | 1,280.00 | 1,263.93 | 0.23% | 436,506 |
| Nov 16, 2025 | 1,282.00 | 1,289.00 | 1,275.00 | 1,277.00 | 1,260.97 | -0.39% | 15,664 |
| Nov 13, 2025 | 1,280.00 | 1,286.00 | 1,279.00 | 1,282.00 | 1,265.91 | 0.16% | 105,558 |
| Nov 12, 2025 | 1,287.00 | 1,295.00 | 1,275.00 | 1,280.00 | 1,263.93 | -0.54% | 76,588 |
| Nov 11, 2025 | 1,264.00 | 1,293.00 | 1,264.00 | 1,287.00 | 1,270.84 | 1.98% | 130,659 |
| Nov 10, 2025 | 1,261.00 | 1,264.00 | 1,255.00 | 1,262.00 | 1,246.16 | 0.08% | 59,353 |
| Nov 9, 2025 | 1,261.00 | 1,264.00 | 1,259.00 | 1,261.00 | 1,245.17 | - | 14,571 |
| Nov 6, 2025 | 1,260.00 | 1,297.00 | 1,254.00 | 1,261.00 | 1,245.17 | 0.08% | 38,787 |
| Nov 5, 2025 | 1,248.00 | 1,264.00 | 1,222.00 | 1,260.00 | 1,244.18 | 2.52% | 164,576 |
| Nov 4, 2025 | 1,248.00 | 1,248.00 | 1,214.00 | 1,229.00 | 1,213.57 | 1.49% | 62,969 |
| Nov 3, 2025 | 1,192.00 | 1,213.00 | 1,182.00 | 1,211.00 | 1,195.80 | 1.59% | 19,590 |
| Nov 2, 2025 | 1,169.00 | 1,204.00 | 1,169.00 | 1,192.00 | 1,177.04 | 1.97% | 37,522 |
| Oct 30, 2025 | 1,142.00 | 1,180.00 | 1,142.00 | 1,169.00 | 1,154.32 | 2.36% | 556,052 |
| Oct 29, 2025 | 1,129.00 | 1,152.00 | 1,129.00 | 1,142.00 | 1,127.66 | 1.15% | 55,947 |
| Oct 28, 2025 | 1,129.00 | 1,132.00 | 1,120.00 | 1,129.00 | 1,114.83 | - | 41,205 |
| Oct 27, 2025 | 1,122.00 | 1,134.00 | 1,120.00 | 1,129.00 | 1,114.83 | 0.62% | 31,829 |
| Oct 26, 2025 | 1,120.00 | 1,127.00 | 1,119.00 | 1,122.00 | 1,107.91 | 0.18% | 13,110 |
| Oct 23, 2025 | 1,110.00 | 1,137.00 | 1,100.00 | 1,120.00 | 1,105.94 | 0.90% | 28,416 |
| Oct 22, 2025 | 1,078.00 | 1,114.00 | 1,027.00 | 1,110.00 | 1,096.07 | 2.97% | 90,569 |
| Oct 21, 2025 | 1,127.00 | 1,127.00 | 1,077.00 | 1,078.00 | 1,064.47 | -0.65% | 31,183 |
| Oct 20, 2025 | 1,101.00 | 1,101.00 | 1,076.00 | 1,085.00 | 1,071.38 | 0.93% | 200,771 |
| Oct 19, 2025 | 1,080.00 | 1,080.00 | 1,069.00 | 1,075.00 | 1,061.50 | -0.46% | 34,883 |
| Oct 16, 2025 | 1,087.00 | 1,095.00 | 1,051.00 | 1,080.00 | 1,066.44 | -0.64% | 823,212 |