Gad-Dairies (Marketing 1992) Ltd. (TLV:GAD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,441.00
+20.00 (1.41%)
At close: Apr 28, 2026
TLV:GAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,421.00 | 1,457.00 | 1,421.00 | 1,441.00 | 1,441.00 | 1.41% | 15,963 |
| Apr 27, 2026 | 1,401.00 | 1,471.00 | 1,411.00 | 1,421.00 | 1,421.00 | 1.43% | 4,018 |
| Apr 24, 2026 | 1,388.00 | 1,414.00 | 1,370.00 | 1,401.00 | 1,401.00 | 0.94% | 86,552 |
| Apr 23, 2026 | 1,398.00 | 1,398.00 | 1,357.00 | 1,388.00 | 1,388.00 | -0.72% | 9,542 |
| Apr 20, 2026 | 1,422.00 | 1,487.00 | 1,384.00 | 1,398.00 | 1,398.00 | -1.69% | 25,858 |
| Apr 17, 2026 | 1,368.00 | 1,444.00 | 1,379.00 | 1,422.00 | 1,422.00 | 3.95% | 5,540 |
| Apr 16, 2026 | 1,365.00 | 1,369.00 | 1,365.00 | 1,368.00 | 1,368.00 | 0.22% | 4,032 |
| Apr 15, 2026 | 1,369.00 | 1,366.00 | 1,363.00 | 1,365.00 | 1,365.00 | -0.29% | 6,282 |
| Apr 14, 2026 | 1,404.00 | 1,370.00 | 1,368.00 | 1,369.00 | 1,369.00 | -2.49% | 12,488 |
| Apr 13, 2026 | 1,419.00 | 1,411.00 | 1,376.00 | 1,404.00 | 1,404.00 | -1.06% | 14,431 |
| Apr 10, 2026 | 1,402.00 | 1,491.00 | 1,404.00 | 1,419.00 | 1,419.00 | 1.21% | 25,115 |
| Apr 9, 2026 | 1,354.00 | 1,417.00 | 1,373.00 | 1,402.00 | 1,402.00 | 3.55% | 12,696 |
| Apr 6, 2026 | 1,340.00 | 1,368.00 | 1,350.00 | 1,354.00 | 1,354.00 | 1.04% | 3,910 |
| Apr 3, 2026 | 1,310.00 | 1,348.00 | 1,310.00 | 1,340.00 | 1,340.00 | 2.29% | 8,763 |
| Mar 31, 2026 | 1,299.00 | 1,313.00 | 1,306.00 | 1,310.00 | 1,310.00 | 0.85% | 13,452 |
| Mar 30, 2026 | 1,320.00 | 1,320.00 | 1,273.00 | 1,299.00 | 1,299.00 | -2.40% | 11,872 |
| Mar 27, 2026 | 1,280.00 | 1,350.00 | 1,280.00 | 1,331.00 | 1,331.00 | 3.98% | 7,325 |
| Mar 26, 2026 | 1,306.00 | 1,299.00 | 1,271.00 | 1,280.00 | 1,280.00 | -1.99% | 3,583 |
| Mar 25, 2026 | 1,340.00 | 1,316.00 | 1,281.00 | 1,306.00 | 1,306.00 | -2.54% | 5,232 |
| Mar 24, 2026 | 1,389.00 | 1,372.00 | 1,275.00 | 1,340.00 | 1,340.00 | -3.53% | 10,790 |
| Mar 23, 2026 | 1,413.00 | 1,414.00 | 1,375.00 | 1,389.00 | 1,389.00 | -1.70% | 6,026 |
| Mar 20, 2026 | 1,420.00 | 1,441.00 | 1,413.00 | 1,413.00 | 1,413.00 | -0.49% | 4,240 |
| Mar 19, 2026 | 1,429.00 | 1,429.00 | 1,413.00 | 1,420.00 | 1,420.00 | 0.14% | 11,996 |
| Mar 18, 2026 | 1,337.00 | 1,429.00 | 1,330.00 | 1,418.00 | 1,418.00 | 6.06% | 25,043 |
| Mar 17, 2026 | 1,331.00 | 1,408.00 | 1,327.00 | 1,337.00 | 1,337.00 | 0.45% | 4,573 |
| Mar 16, 2026 | 1,331.00 | 1,387.00 | 1,326.00 | 1,331.00 | 1,331.00 | - | 485,450 |
| Mar 13, 2026 | 1,356.00 | 1,356.00 | 1,328.00 | 1,331.00 | 1,331.00 | -1.84% | 2,996 |
| Mar 12, 2026 | 1,368.00 | 1,394.00 | 1,350.00 | 1,356.00 | 1,356.00 | -0.88% | 3,414 |
| Mar 11, 2026 | 1,364.00 | 1,400.00 | 1,299.00 | 1,368.00 | 1,368.00 | 0.29% | 25,774 |
| Mar 10, 2026 | 1,356.00 | 1,399.00 | 1,357.00 | 1,364.00 | 1,364.00 | 0.59% | 1,436 |
| Mar 9, 2026 | 1,330.00 | 1,378.00 | 1,330.00 | 1,356.00 | 1,356.00 | -1.38% | 34,075 |
| 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 |