Gaon Group Ltd. (TLV:GAGR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,468.00
+32.00 (2.23%)
Apr 29, 2026, 4:15 PM IDT
Gaon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,441.00 | 1,480.00 | 1,438.00 | 1,480.00 | - | 3.06% | 33,197 |
| Apr 28, 2026 | 1,454.00 | 1,488.00 | 1,400.00 | 1,436.00 | 1,436.00 | -1.24% | 51,308 |
| Apr 27, 2026 | 1,385.00 | 1,479.00 | 1,385.00 | 1,454.00 | 1,454.00 | 4.98% | 70,015 |
| Apr 24, 2026 | 1,342.00 | 1,414.00 | 1,337.00 | 1,385.00 | 1,385.00 | 4.45% | 51,857 |
| Apr 23, 2026 | 1,340.00 | 1,344.00 | 1,307.00 | 1,326.00 | 1,326.00 | 0.68% | 40,003 |
| Apr 20, 2026 | 1,340.00 | 1,340.00 | 1,305.00 | 1,317.00 | 1,317.00 | -0.68% | 49,643 |
| Apr 17, 2026 | 1,297.00 | 1,328.00 | 1,299.00 | 1,326.00 | 1,326.00 | 2.24% | 18,986 |
| Apr 16, 2026 | 1,275.00 | 1,298.00 | 1,271.00 | 1,297.00 | 1,297.00 | 2.05% | 45,417 |
| Apr 15, 2026 | 1,250.00 | 1,275.00 | 1,250.00 | 1,271.00 | 1,271.00 | 0.71% | 13,651 |
| Apr 14, 2026 | 1,300.00 | 1,310.00 | 1,249.00 | 1,262.00 | 1,262.00 | -2.02% | 111,983 |
| Apr 13, 2026 | 1,270.00 | 1,298.00 | 1,261.00 | 1,288.00 | 1,288.00 | 1.10% | 61,673 |
| Apr 10, 2026 | 1,240.00 | 1,275.00 | 1,240.00 | 1,274.00 | 1,274.00 | 3.16% | 75,729 |
| Apr 9, 2026 | 1,134.00 | 1,255.00 | 1,131.00 | 1,235.00 | 1,235.00 | 9.20% | 185,864 |
| Apr 6, 2026 | 1,097.00 | 1,138.00 | 1,097.00 | 1,131.00 | 1,131.00 | 3.10% | 86,139 |
| Apr 3, 2026 | 1,082.00 | 1,109.00 | 1,071.00 | 1,097.00 | 1,097.00 | 1.39% | 2,514 |
| Mar 31, 2026 | 1,093.00 | 1,110.00 | 1,050.00 | 1,082.00 | 1,082.00 | -1.01% | 42,209 |
| Mar 30, 2026 | 1,081.00 | 1,110.00 | 1,055.00 | 1,093.00 | 1,093.00 | 1.11% | 32,632 |
| Mar 27, 2026 | 1,084.00 | 1,101.00 | 1,073.00 | 1,081.00 | 1,081.00 | -0.28% | 22,591 |
| Mar 26, 2026 | 1,053.00 | 1,111.00 | 1,047.00 | 1,084.00 | 1,084.00 | 2.94% | 52,380 |
| Mar 25, 2026 | 1,047.00 | 1,079.00 | 1,040.00 | 1,053.00 | 1,053.00 | 0.57% | 121,264 |
| Mar 24, 2026 | 1,017.00 | 1,071.00 | 1,017.00 | 1,047.00 | 1,047.00 | 2.95% | 131,423 |
| Mar 23, 2026 | 994.30 | 1,055.00 | 950.00 | 1,017.00 | 1,017.00 | 5.41% | 364,749 |
| Mar 20, 2026 | 927.60 | 990.00 | 927.60 | 964.80 | 964.80 | 5.69% | 53,947 |
| Mar 19, 2026 | 875.00 | 946.30 | 879.90 | 912.90 | 912.90 | 4.33% | 107,600 |
| Mar 18, 2026 | 874.00 | 896.90 | 869.80 | 875.00 | 875.00 | 0.17% | 82,090 |
| Mar 17, 2026 | 870.40 | 874.00 | 859.10 | 873.50 | 873.50 | 0.36% | 26,510 |
| Mar 16, 2026 | 874.40 | 874.40 | 851.00 | 870.40 | 870.40 | -0.46% | 3,058 |
| Mar 13, 2026 | 856.80 | 890.70 | 873.90 | 874.40 | 874.40 | 2.05% | 2,246 |
| Mar 12, 2026 | 869.70 | 892.00 | 842.90 | 856.80 | 856.80 | -1.48% | 526,896 |
| Mar 11, 2026 | 874.90 | 874.90 | 848.60 | 869.70 | 869.70 | 0.78% | 22,800 |
| Mar 10, 2026 | 870.30 | 895.00 | 850.00 | 863.00 | 863.00 | -0.84% | 29,252 |
| Mar 9, 2026 | 867.90 | 884.00 | 843.00 | 870.30 | 870.30 | 0.28% | 267,569 |
| Mar 6, 2026 | 848.40 | 875.00 | 840.00 | 867.90 | 867.90 | 2.30% | 48,469 |
| Mar 5, 2026 | 846.20 | 849.60 | 839.90 | 848.40 | 848.40 | 2.08% | 27,671 |
| Mar 4, 2026 | 849.90 | 849.90 | 821.10 | 831.10 | 831.10 | 0.18% | 14,661 |
| Mar 2, 2026 | 814.90 | 849.40 | 814.00 | 829.60 | 829.60 | 2.50% | 28,297 |
| 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 |