Gaon Group Ltd. (TLV:GAGR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 739.90
+18.10 (2.51%)
At close: Dec 4, 2025
Gaon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 5, 2025 | 710.00 | 710.00 | 680.90 | 706.90 | 706.90 | 2.17% | 32,254 |
| Sep 30, 2025 | 676.70 | 694.90 | 676.80 | 691.90 | 691.90 | 2.25% | 22,308 |
| Sep 29, 2025 | 673.10 | 681.80 | 660.00 | 676.70 | 676.70 | 0.53% | 28,789 |
| Sep 28, 2025 | 659.30 | 690.00 | 659.20 | 673.10 | 673.10 | 2.09% | 65,241 |
| Sep 25, 2025 | 674.80 | 674.50 | 650.00 | 659.30 | 659.30 | -2.30% | 51,573 |
| Sep 21, 2025 | 675.70 | 694.00 | 642.20 | 674.80 | 674.80 | -0.13% | 8,659 |
| Sep 18, 2025 | 682.60 | 685.60 | 657.30 | 675.70 | 675.70 | -1.01% | 4,427 |
| Sep 17, 2025 | 688.50 | 699.90 | 668.90 | 682.60 | 682.60 | -0.86% | 12,778 |
| Sep 16, 2025 | 694.40 | 699.90 | 648.20 | 688.50 | 688.50 | -0.85% | 23,019 |
| Sep 15, 2025 | 688.80 | 716.90 | 670.00 | 694.40 | 694.40 | 0.81% | 6,815 |
| Sep 14, 2025 | 712.10 | 723.00 | 680.00 | 688.80 | 688.80 | -3.27% | 5,563 |
| Sep 11, 2025 | 694.00 | 721.90 | 694.00 | 712.10 | 712.10 | -0.56% | 16,838 |
| Sep 10, 2025 | 709.10 | 719.60 | 709.10 | 716.10 | 716.10 | 0.99% | 6,973 |
| Sep 9, 2025 | 715.00 | 714.00 | 680.00 | 709.10 | 709.10 | -0.83% | 79,645 |
| Sep 8, 2025 | 715.50 | 715.00 | 715.00 | 715.00 | 715.00 | -0.07% | 790 |
| Sep 7, 2025 | 709.60 | 722.90 | 715.00 | 715.50 | 715.50 | 0.83% | 1,090 |
| Sep 4, 2025 | 713.30 | 715.00 | 704.40 | 709.60 | 709.60 | -0.52% | 28,365 |
| Sep 3, 2025 | 724.80 | 724.00 | 710.00 | 713.30 | 713.30 | -1.59% | 28,415 |
| Sep 2, 2025 | 725.50 | 725.50 | 697.10 | 724.80 | 724.80 | -0.10% | 9,577 |
| Sep 1, 2025 | 726.70 | 728.90 | 713.00 | 725.50 | 725.50 | -0.17% | 4,233 |
| Aug 31, 2025 | 724.20 | 729.00 | 721.00 | 726.70 | 726.70 | 0.35% | 4,913 |
| Aug 28, 2025 | 729.00 | 729.00 | 720.00 | 724.20 | 724.20 | 0.21% | 14,747 |
| Aug 27, 2025 | 719.70 | 732.90 | 719.70 | 722.70 | 722.70 | 0.42% | 19,565 |
| Aug 26, 2025 | 720.60 | 730.00 | 716.00 | 719.70 | 719.70 | -0.12% | 11,763 |
| Aug 25, 2025 | 712.40 | 730.00 | 711.70 | 720.60 | 720.60 | 1.15% | 19,071 |
| Aug 24, 2025 | 689.50 | 719.50 | 700.00 | 712.40 | 712.40 | 3.32% | 33,258 |
| Aug 21, 2025 | 690.00 | 700.00 | 679.70 | 689.50 | 689.50 | 1.44% | 87,904 |
| Aug 20, 2025 | 688.50 | 693.90 | 663.00 | 679.70 | 679.70 | -1.28% | 63,696 |
| Aug 19, 2025 | 688.90 | 695.00 | 685.00 | 688.50 | 688.50 | -0.06% | 12,484 |
| Aug 18, 2025 | 697.30 | 690.00 | 687.00 | 688.90 | 688.90 | -1.20% | 21,615 |
| Aug 17, 2025 | 699.60 | 703.00 | 675.10 | 697.30 | 697.30 | -0.33% | 16,840 |
| Aug 14, 2025 | 681.70 | 703.00 | 682.10 | 699.60 | 699.60 | 2.63% | 86,951 |
| Aug 13, 2025 | 678.90 | 687.90 | 671.80 | 681.70 | 681.70 | 0.41% | 2,678 |
| Aug 12, 2025 | 680.50 | 688.00 | 673.00 | 678.90 | 678.90 | -0.24% | 36,108 |
| Aug 11, 2025 | 668.40 | 682.00 | 655.00 | 680.50 | 680.50 | 1.81% | 36,915 |
| Aug 10, 2025 | 669.80 | 679.90 | 660.00 | 668.40 | 668.40 | -0.21% | 18,487 |
| Aug 7, 2025 | 629.60 | 683.00 | 629.50 | 669.80 | 669.80 | 6.39% | 89,813 |
| Aug 6, 2025 | 625.00 | 647.90 | 614.00 | 629.60 | 629.60 | 0.16% | 43,672 |
| Aug 5, 2025 | 647.70 | 679.90 | 625.00 | 628.60 | 628.60 | -2.95% | 28,566 |
| Aug 4, 2025 | 661.70 | 689.90 | 644.40 | 647.70 | 647.70 | -2.12% | 26,243 |
| Jul 31, 2025 | 673.40 | 673.40 | 660.00 | 661.70 | 661.70 | -1.90% | 108,953 |
| Jul 30, 2025 | 679.20 | 682.50 | 671.00 | 674.50 | 674.50 | -0.69% | 27,959 |
| Jul 29, 2025 | 681.50 | 681.50 | 678.40 | 679.20 | 679.20 | -0.34% | 10,018 |
| Jul 28, 2025 | 689.20 | 682.90 | 675.00 | 681.50 | 681.50 | -1.12% | 28,557 |
| Jul 27, 2025 | 689.80 | 689.60 | 688.20 | 689.20 | 689.20 | -0.09% | 10,718 |
| Jul 24, 2025 | 680.20 | 689.90 | 688.60 | 689.80 | 689.80 | 1.41% | 4,828 |
| Jul 23, 2025 | 673.40 | 684.00 | 677.80 | 680.20 | 680.20 | 1.01% | 55,784 |
| Jul 22, 2025 | 653.50 | 679.90 | 653.20 | 673.40 | 673.40 | 3.05% | 42,122 |
| Jul 21, 2025 | 653.60 | 657.00 | 646.90 | 653.50 | 653.50 | -0.02% | 37,431 |
| Jul 20, 2025 | 632.00 | 657.00 | 640.00 | 653.60 | 653.60 | 3.42% | 26,953 |
| Jul 17, 2025 | 616.50 | 644.80 | 616.50 | 632.00 | 632.00 | 2.51% | 50,876 |
| Jul 16, 2025 | 620.20 | 629.30 | 615.00 | 616.50 | 616.50 | -0.60% | 24,901 |
| Jul 15, 2025 | 622.00 | 635.80 | 615.00 | 620.20 | 620.20 | -0.29% | 5,765 |
| Jul 14, 2025 | 625.90 | 622.00 | 621.90 | 622.00 | 622.00 | -0.62% | 2,717 |
| Jul 13, 2025 | 635.90 | 642.00 | 621.20 | 625.90 | 625.90 | -1.57% | 12,678 |
| Jul 10, 2025 | 639.40 | 639.40 | 630.30 | 635.90 | 635.90 | -0.55% | 2,593 |
| Jul 9, 2025 | 644.80 | 639.80 | 630.10 | 639.40 | 639.40 | -0.84% | 35,317 |
| Jul 8, 2025 | 644.80 | 644.80 | 640.00 | 644.80 | 644.80 | 0.75% | 2,553 |
| Jul 7, 2025 | 616.20 | 640.00 | 615.00 | 640.00 | 640.00 | 3.86% | 27,150 |
| Jul 6, 2025 | 624.70 | 625.00 | 608.60 | 616.20 | 616.20 | -1.36% | 13,278 |