Gaon Group Ltd. (TLV:GAGR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 809.40
-3.80 (-0.47%)
At close: Feb 27, 2026
Gaon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 813.20 | 810.10 | 780.00 | 809.40 | 809.40 | -0.47% | 62,307 |
| Feb 26, 2026 | 827.00 | 847.90 | 802.00 | 813.20 | 813.20 | -1.67% | 8,691 |
| Feb 25, 2026 | 844.60 | 858.80 | 802.00 | 827.00 | 827.00 | -2.08% | 23,080 |
| Feb 24, 2026 | 856.00 | 864.00 | 837.00 | 844.60 | 844.60 | -1.92% | 34,375 |
| Feb 23, 2026 | 826.30 | 877.40 | 834.60 | 861.10 | 861.10 | 4.21% | 258,463 |
| Feb 20, 2026 | 820.10 | 840.00 | 819.90 | 826.30 | 826.30 | 0.76% | 6,276 |
| Feb 19, 2026 | 835.20 | 835.20 | 810.00 | 820.10 | 820.10 | -1.81% | 10,674 |
| Feb 18, 2026 | 838.60 | 849.90 | 805.00 | 835.20 | 835.20 | 1.80% | 89,328 |
| Feb 17, 2026 | 796.90 | 829.90 | 819.90 | 820.40 | 820.40 | 2.95% | 2,599 |
| Feb 16, 2026 | 798.60 | 815.50 | 769.70 | 796.90 | 796.90 | -0.21% | 12,785 |
| Feb 13, 2026 | 806.10 | 807.30 | 798.00 | 798.60 | 798.60 | -0.24% | 7,972 |
| Feb 12, 2026 | 784.80 | 821.30 | 780.00 | 800.50 | 800.50 | 2.00% | 102,298 |
| Feb 11, 2026 | 785.00 | 785.00 | 784.60 | 784.80 | 784.80 | 0.24% | 1,292 |
| Feb 10, 2026 | 789.00 | 791.10 | 779.90 | 782.90 | 782.90 | -0.17% | 5,767 |
| Feb 9, 2026 | 781.10 | 788.00 | 772.50 | 784.20 | 784.20 | 0.40% | 3,054 |
| Feb 6, 2026 | 781.20 | 781.10 | 781.10 | 781.10 | 781.10 | -0.01% | 1,219 |
| Feb 5, 2026 | 770.00 | 781.20 | 750.00 | 781.20 | 781.20 | - | 53,240 |
| Feb 4, 2026 | 792.40 | 793.90 | 765.00 | 781.20 | 781.20 | -1.41% | 9,990 |
| Feb 3, 2026 | 792.50 | 793.40 | 779.00 | 792.40 | 792.40 | -0.01% | 73,474 |
| Feb 2, 2026 | 809.70 | 801.90 | 779.50 | 792.50 | 792.50 | -2.12% | 13,260 |
| Jan 30, 2026 | 829.00 | 829.70 | 807.00 | 809.70 | 809.70 | -2.33% | 1,750 |
| Jan 29, 2026 | 834.80 | 834.90 | 807.00 | 829.00 | 829.00 | -0.69% | 2,500 |
| Jan 28, 2026 | 835.90 | 835.90 | 834.80 | 834.80 | 834.80 | 1.02% | 1,738 |
| Jan 27, 2026 | 830.00 | 836.00 | 820.00 | 826.40 | 826.40 | 0.51% | 4,282 |
| Jan 26, 2026 | 825.00 | 830.00 | 810.00 | 822.20 | 822.20 | -0.34% | 9,386 |
| Jan 23, 2026 | 815.60 | 825.00 | 823.70 | 825.00 | 825.00 | 1.15% | 8,068 |
| Jan 22, 2026 | 807.60 | 825.00 | 800.00 | 815.60 | 815.60 | 0.99% | 1,082 |
| Jan 21, 2026 | 812.10 | 828.90 | 804.90 | 807.60 | 807.60 | -0.55% | 15,763 |
| Jan 20, 2026 | 829.70 | 826.90 | 805.00 | 812.10 | 812.10 | -2.12% | 11,178 |
| Jan 19, 2026 | 824.50 | 832.90 | 824.50 | 829.70 | 829.70 | 0.63% | 8,267 |
| Jan 16, 2026 | 821.60 | 829.90 | 815.70 | 824.50 | 824.50 | 0.35% | 9,816 |
| Jan 15, 2026 | 829.90 | 828.00 | 810.00 | 821.60 | 821.60 | -1.00% | 6,635 |
| Jan 14, 2026 | 828.00 | 829.90 | 820.00 | 829.90 | 829.90 | 0.23% | 20,865 |
| Jan 13, 2026 | 827.40 | 830.00 | 802.40 | 828.00 | 828.00 | 0.07% | 8,533 |
| Jan 12, 2026 | 821.20 | 830.00 | 821.20 | 827.40 | 827.40 | 0.75% | 10,712 |
| Jan 9, 2026 | 810.10 | 836.90 | 800.10 | 821.20 | 821.20 | 1.37% | 4,209 |
| Jan 8, 2026 | 829.60 | 832.90 | 800.00 | 810.10 | 810.10 | -1.53% | 16,202 |
| Jan 7, 2026 | 814.00 | 823.90 | 813.70 | 822.70 | 822.70 | 1.19% | 11,154 |
| Jan 6, 2026 | 789.70 | 813.30 | 806.00 | 813.00 | 813.00 | 2.95% | 29,429 |
| Jan 5, 2026 | 770.10 | 793.70 | 770.00 | 789.70 | 789.70 | 2.67% | 69,508 |
| Jan 1, 2026 | 764.60 | 783.00 | 765.00 | 769.20 | 769.20 | 0.60% | 26,618 |
| Dec 31, 2025 | 773.60 | 787.00 | 760.00 | 764.60 | 764.60 | -1.16% | 24,015 |
| Dec 30, 2025 | 769.70 | 787.00 | 760.30 | 773.60 | 773.60 | 0.51% | 33,577 |
| Dec 29, 2025 | 763.30 | 776.90 | 760.60 | 769.70 | 769.70 | 0.84% | 36,368 |
| Dec 28, 2025 | 750.00 | 765.80 | 757.50 | 763.30 | 763.30 | 1.77% | 3,053 |
| Dec 25, 2025 | 756.90 | 766.70 | 749.00 | 750.00 | 750.00 | -0.91% | 21,406 |
| Dec 24, 2025 | 754.60 | 759.90 | 750.70 | 756.90 | 756.90 | 0.30% | 12,170 |
| Dec 23, 2025 | 750.30 | 758.90 | 747.80 | 754.60 | 754.60 | 0.64% | 48,572 |
| Dec 22, 2025 | 750.40 | 750.40 | 740.60 | 749.80 | 749.80 | 1.35% | 30,299 |
| Dec 21, 2025 | 730.10 | 759.80 | 724.90 | 739.80 | 739.80 | 1.33% | 6,849 |
| Dec 18, 2025 | 747.40 | 757.00 | 727.00 | 730.10 | 730.10 | -2.31% | 13,540 |
| Dec 17, 2025 | 737.90 | 760.00 | 732.70 | 747.40 | 747.40 | 1.29% | 1,120 |
| Dec 16, 2025 | 737.00 | 759.80 | 724.60 | 737.90 | 737.90 | 0.12% | 7,316 |
| Dec 15, 2025 | 738.60 | 747.00 | 721.30 | 737.00 | 737.00 | -0.22% | 6,524 |
| Dec 14, 2025 | 738.40 | 753.60 | 721.10 | 738.60 | 738.60 | 0.03% | 7,577 |
| Dec 11, 2025 | 735.50 | 759.80 | 728.10 | 738.40 | 738.40 | 0.39% | 4,289 |
| Dec 10, 2025 | 739.50 | 759.90 | 729.00 | 735.50 | 735.50 | -0.54% | 7,486 |
| Dec 9, 2025 | 748.70 | 761.90 | 729.90 | 739.50 | 739.50 | -1.23% | 9,763 |
| Dec 8, 2025 | 758.20 | 766.80 | 740.50 | 748.70 | 748.70 | -1.25% | 11,469 |
| Dec 7, 2025 | 739.90 | 768.00 | 744.90 | 758.20 | 758.20 | 2.47% | 27,752 |
| Dec 4, 2025 | 721.80 | 744.00 | 712.20 | 739.90 | 739.90 | 2.51% | 163,441 |
| Dec 3, 2025 | 732.10 | 740.00 | 712.00 | 721.80 | 721.80 | -1.41% | 4,996 |
| Dec 2, 2025 | 726.30 | 743.90 | 728.00 | 732.10 | 732.10 | 0.80% | 7,784 |
| Dec 1, 2025 | 733.60 | 747.90 | 718.50 | 726.30 | 726.30 | -1.00% | 8,674 |
| Nov 30, 2025 | 713.70 | 745.00 | 712.50 | 733.60 | 733.60 | 2.79% | 68,589 |
| Nov 27, 2025 | 727.50 | 744.00 | 708.00 | 713.70 | 713.70 | -1.90% | 5,706 |
| Nov 26, 2025 | 742.50 | 740.20 | 700.00 | 727.50 | 727.50 | -2.02% | 35,269 |
| Nov 25, 2025 | 744.40 | 744.40 | 724.30 | 742.50 | 742.50 | 0.18% | 2,705 |
| Nov 24, 2025 | 730.00 | 745.00 | 706.20 | 741.20 | 741.20 | 1.53% | 31,086 |
| Nov 23, 2025 | 725.60 | 744.70 | 711.80 | 730.00 | 730.00 | 0.61% | 4,770 |
| Nov 20, 2025 | 747.40 | 746.90 | 720.00 | 725.60 | 725.60 | -2.92% | 4,696 |
| Nov 19, 2025 | 734.10 | 756.00 | 719.90 | 747.40 | 747.40 | 1.81% | 19,923 |
| Nov 18, 2025 | 741.40 | 745.80 | 718.20 | 734.10 | 734.10 | -0.98% | 3,187 |
| Nov 17, 2025 | 740.00 | 748.00 | 728.00 | 741.40 | 741.40 | 0.19% | 16,366 |
| Nov 16, 2025 | 757.50 | 754.70 | 730.00 | 740.00 | 740.00 | -2.31% | 2,214 |
| Nov 13, 2025 | 752.30 | 761.00 | 754.90 | 757.50 | 757.50 | 0.69% | 1,327 |
| Nov 12, 2025 | 760.20 | 760.20 | 748.60 | 752.30 | 752.30 | -1.04% | 3,389 |
| Nov 11, 2025 | 762.50 | 768.00 | 738.10 | 760.20 | 760.20 | -0.30% | 6,174 |
| Nov 10, 2025 | 756.40 | 768.00 | 756.40 | 762.50 | 762.50 | 0.81% | 4,465 |
| Nov 9, 2025 | 761.00 | 750.00 | 750.00 | 756.40 | 756.40 | -0.60% | 108 |
| Nov 6, 2025 | 759.40 | 768.70 | 761.00 | 761.00 | 761.00 | 0.21% | 37,930 |
| Nov 5, 2025 | 768.60 | 768.00 | 746.20 | 759.40 | 759.40 | -1.20% | 4,031 |
| Nov 4, 2025 | 746.80 | 768.90 | 768.50 | 768.60 | 768.60 | 2.92% | 3,519 |
| Nov 3, 2025 | 742.70 | 776.50 | 730.00 | 746.80 | 746.80 | 0.55% | 15,802 |
| Nov 2, 2025 | 766.00 | 770.00 | 730.00 | 742.70 | 742.70 | -3.04% | 5,387 |
| Oct 30, 2025 | 763.90 | 776.80 | 766.00 | 766.00 | 766.00 | 0.27% | 24,927 |
| Oct 29, 2025 | 750.90 | 766.70 | 755.00 | 763.90 | 763.90 | 1.73% | 831 |
| Oct 28, 2025 | 757.20 | 766.00 | 750.00 | 750.90 | 750.90 | -0.83% | 4,721 |
| Oct 27, 2025 | 744.00 | 766.70 | 744.00 | 757.20 | 757.20 | 1.77% | 25,188 |
| Oct 26, 2025 | 740.90 | 750.00 | 740.00 | 744.00 | 744.00 | 0.42% | 32,813 |
| Oct 23, 2025 | 729.70 | 744.80 | 739.90 | 740.90 | 740.90 | 1.53% | 3,317 |
| Oct 22, 2025 | 737.20 | 737.20 | 720.00 | 729.70 | 729.70 | -1.02% | 2,676 |
| Oct 21, 2025 | 740.50 | 744.00 | 712.20 | 737.20 | 737.20 | -0.45% | 4,454 |
| Oct 20, 2025 | 727.00 | 745.00 | 725.00 | 740.50 | 740.50 | 1.86% | 52,726 |
| Oct 19, 2025 | 731.90 | 729.90 | 710.10 | 727.00 | 727.00 | -0.67% | 5,889 |
| Oct 16, 2025 | 721.10 | 739.70 | 721.10 | 731.90 | 731.90 | 1.50% | 22,344 |
| Oct 15, 2025 | 731.10 | 731.00 | 710.00 | 721.10 | 721.10 | -1.37% | 8,700 |
| Oct 12, 2025 | 720.00 | 737.00 | 720.00 | 731.10 | 731.10 | 0.62% | 14,974 |
| Oct 9, 2025 | 707.70 | 732.00 | 707.80 | 726.60 | 726.60 | 2.67% | 7,612 |
| Oct 8, 2025 | 707.00 | 709.00 | 707.00 | 707.70 | 707.70 | 0.11% | 4,937 |