Givot Olam Oil Exploration-Limited Partnership(1993) (TLV:GIVO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 29.80
-0.20 (-0.67%)
At close: Mar 9, 2026
TLV:GIVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.90 | 31.00 | 29.50 | 29.80 | 29.80 | -0.67% | 964,393 |
| Mar 6, 2026 | 30.50 | 30.70 | 29.70 | 30.00 | 30.00 | -1.64% | 178,166 |
| Mar 5, 2026 | 30.40 | 31.00 | 29.70 | 30.50 | 30.50 | 0.33% | 1,036,749 |
| Mar 4, 2026 | 29.90 | 31.30 | 29.00 | 30.40 | 30.40 | 8.96% | 3,419,772 |
| Mar 2, 2026 | 26.60 | 28.80 | 26.60 | 27.90 | 27.90 | 4.89% | 850,326 |
| Feb 27, 2026 | 26.10 | 26.80 | 25.70 | 26.60 | 26.60 | 3.50% | 229,819 |
| Feb 26, 2026 | 25.60 | 26.30 | 24.00 | 25.70 | 25.70 | 1.98% | 213,653 |
| Feb 25, 2026 | 25.30 | 25.40 | 23.90 | 25.20 | 25.20 | - | 84,355 |
| Feb 24, 2026 | 24.60 | 25.70 | 24.40 | 25.20 | 25.20 | 3.28% | 473,990 |
| Feb 23, 2026 | 24.80 | 25.70 | 24.20 | 24.40 | 24.40 | -5.43% | 522,734 |
| Feb 20, 2026 | 26.10 | 26.10 | 25.70 | 25.80 | 25.80 | 2.38% | 51,599 |
| Feb 19, 2026 | 26.60 | 26.90 | 24.80 | 25.20 | 25.20 | -7.35% | 981,549 |
| Feb 18, 2026 | 26.80 | 27.80 | 26.70 | 27.20 | 27.20 | 4.21% | 1,139,575 |
| Feb 17, 2026 | 25.90 | 26.50 | 25.40 | 26.10 | 26.10 | 1.95% | 505,339 |
| Feb 16, 2026 | 26.00 | 26.20 | 25.00 | 25.60 | 25.60 | 3.64% | 569,162 |
| Feb 13, 2026 | 23.90 | 25.60 | 23.50 | 24.70 | 24.70 | 3.78% | 297,723 |
| Feb 12, 2026 | 24.30 | 24.30 | 23.40 | 23.80 | 23.80 | - | 177,958 |
| Feb 11, 2026 | 23.00 | 24.00 | 22.20 | 23.80 | 23.80 | 3.48% | 776,851 |
| Feb 10, 2026 | 22.80 | 23.50 | 22.60 | 23.00 | 23.00 | 0.88% | 227,206 |
| Feb 9, 2026 | 23.00 | 23.70 | 22.60 | 22.80 | 22.80 | -1.30% | 855,337 |
| Feb 6, 2026 | 23.00 | 23.30 | 22.50 | 23.10 | 23.10 | - | 209,595 |
| Feb 5, 2026 | 23.00 | 23.70 | 22.70 | 23.10 | 23.10 | -2.12% | 329,643 |
| Feb 4, 2026 | 24.70 | 24.70 | 22.90 | 23.60 | 23.60 | -1.67% | 485,436 |
| Feb 3, 2026 | 24.40 | 25.60 | 24.00 | 24.00 | 24.00 | -4.00% | 580,990 |
| Feb 2, 2026 | 25.00 | 25.70 | 24.90 | 25.00 | 25.00 | -3.47% | 268,485 |
| Jan 30, 2026 | 25.90 | 26.00 | 25.60 | 25.90 | 25.90 | -1.15% | 225,286 |
| Jan 29, 2026 | 26.30 | 26.30 | 25.40 | 26.20 | 26.20 | -0.38% | 50,998 |
| Jan 28, 2026 | 24.90 | 26.70 | 24.90 | 26.30 | 26.30 | 5.62% | 730,490 |
| Jan 27, 2026 | 25.10 | 25.80 | 24.20 | 24.90 | 24.90 | -0.80% | 454,889 |
| Jan 26, 2026 | 24.20 | 25.60 | 24.20 | 25.10 | 25.10 | 3.72% | 239,498 |
| Jan 23, 2026 | 24.20 | 25.20 | 24.00 | 24.20 | 24.20 | - | 78,696 |
| Jan 22, 2026 | 24.60 | 25.90 | 23.70 | 24.20 | 24.20 | -2.02% | 445,458 |
| Jan 21, 2026 | 25.10 | 24.70 | 24.60 | 24.70 | 24.70 | -1.59% | 110,355 |
| Jan 20, 2026 | 25.20 | 25.20 | 24.70 | 25.10 | 25.10 | -1.57% | 267,480 |
| Jan 19, 2026 | 26.10 | 26.10 | 25.40 | 25.50 | 25.50 | -2.30% | 363,917 |
| Jan 16, 2026 | 26.00 | 26.50 | 26.00 | 26.10 | 26.10 | -2.25% | 117,512 |
| Jan 15, 2026 | 27.00 | 27.00 | 26.40 | 26.70 | 26.70 | -0.37% | 35,088 |
| Jan 14, 2026 | 27.00 | 27.60 | 26.50 | 26.80 | 26.80 | -0.74% | 254,007 |
| Jan 13, 2026 | 26.30 | 27.20 | 26.30 | 27.00 | 27.00 | 2.66% | 138,480 |
| Jan 12, 2026 | 26.20 | 27.00 | 26.00 | 26.30 | 26.30 | 0.38% | 256,256 |
| Jan 9, 2026 | 26.20 | 26.20 | 26.00 | 26.20 | 26.20 | - | 86,765 |
| Jan 8, 2026 | 24.60 | 26.40 | 24.60 | 26.20 | 26.20 | 7.38% | 1,057,140 |
| Jan 7, 2026 | 23.70 | 24.90 | 24.00 | 24.40 | 24.40 | 2.95% | 604,898 |
| Jan 6, 2026 | 23.90 | 24.00 | 23.10 | 23.70 | 23.70 | 0.85% | 561,578 |
| Jan 5, 2026 | 24.80 | 24.80 | 23.20 | 23.50 | 23.50 | 3.52% | 99,116 |
| Jan 1, 2026 | 22.60 | 23.50 | 22.50 | 22.70 | 22.70 | 0.44% | 275,636 |
| Dec 31, 2025 | 23.00 | 23.00 | 22.30 | 22.60 | 22.60 | -3.00% | 606,253 |
| Dec 30, 2025 | 23.00 | 23.80 | 23.00 | 23.30 | 23.30 | 1.30% | 341,228 |
| Dec 29, 2025 | 23.00 | 23.20 | 22.90 | 23.00 | 23.00 | 0.88% | 769,596 |
| Dec 28, 2025 | 23.30 | 23.40 | 22.10 | 22.80 | 22.80 | -2.15% | 229,297 |
| Dec 25, 2025 | 22.00 | 23.30 | 22.00 | 23.30 | 23.30 | 0.43% | 318,299 |
| Dec 24, 2025 | 23.10 | 23.40 | 23.10 | 23.20 | 23.20 | - | 173,062 |
| Dec 23, 2025 | 23.00 | 23.30 | 23.00 | 23.20 | 23.20 | - | 240,819 |
| Dec 22, 2025 | 23.50 | 23.50 | 22.80 | 23.20 | 23.20 | -0.43% | 293,963 |
| Dec 21, 2025 | 23.30 | 24.00 | 22.90 | 23.30 | 23.30 | - | 886,773 |
| Dec 18, 2025 | 23.40 | 23.50 | 23.10 | 23.30 | 23.30 | -0.43% | 293,789 |
| Dec 17, 2025 | 23.30 | 23.80 | 23.20 | 23.40 | 23.40 | 0.43% | 537,218 |
| Dec 16, 2025 | 21.40 | 23.90 | 21.00 | 23.30 | 23.30 | 8.88% | 2,870,710 |
| Dec 15, 2025 | 21.10 | 22.50 | 21.10 | 21.40 | 21.40 | 1.42% | 1,708,042 |
| Dec 14, 2025 | 20.80 | 21.40 | 20.80 | 21.10 | 21.10 | -0.47% | 665,861 |
| Dec 11, 2025 | 21.30 | 21.60 | 21.00 | 21.20 | 21.20 | -1.85% | 1,041,859 |
| Dec 10, 2025 | 22.00 | 22.20 | 21.20 | 21.60 | 21.60 | -1.37% | 511,246 |
| Dec 9, 2025 | 23.20 | 23.40 | 21.20 | 21.90 | 21.90 | -5.60% | 2,234,825 |
| Dec 8, 2025 | 23.50 | 23.70 | 23.00 | 23.20 | 23.20 | -2.93% | 1,609,441 |
| Dec 7, 2025 | 25.00 | 25.00 | 23.40 | 23.90 | 23.90 | -4.02% | 1,374,132 |
| Dec 4, 2025 | 25.50 | 25.50 | 24.50 | 24.90 | 24.90 | -1.19% | 95,597 |
| Dec 3, 2025 | 25.20 | 25.40 | 24.70 | 25.20 | 25.20 | -1.18% | 814,194 |
| Dec 2, 2025 | 25.20 | 25.80 | 25.20 | 25.50 | 25.50 | - | 525,767 |
| Dec 1, 2025 | 25.60 | 26.00 | 25.30 | 25.50 | 25.50 | -1.92% | 331,621 |
| Nov 30, 2025 | 26.40 | 26.40 | 25.80 | 26.00 | 26.00 | -1.52% | 208,609 |
| Nov 27, 2025 | 26.50 | 26.80 | 25.80 | 26.40 | 26.40 | -1.49% | 699,205 |
| Nov 26, 2025 | 26.80 | 27.30 | 26.50 | 26.80 | 26.80 | - | 236,032 |
| Nov 25, 2025 | 27.50 | 27.50 | 26.40 | 26.80 | 26.80 | -3.25% | 481,207 |
| Nov 24, 2025 | 27.90 | 28.20 | 27.50 | 27.70 | 27.70 | -0.72% | 164,328 |
| Nov 23, 2025 | 28.30 | 28.30 | 27.70 | 27.90 | 27.90 | -1.41% | 29,974 |
| Nov 20, 2025 | 28.40 | 28.40 | 28.00 | 28.30 | 28.30 | 1.07% | 161,505 |
| Nov 19, 2025 | 27.70 | 28.20 | 27.70 | 28.00 | 28.00 | 0.72% | 68,516 |
| Nov 18, 2025 | 28.00 | 28.00 | 27.70 | 27.80 | 27.80 | -0.71% | 255,572 |
| Nov 17, 2025 | 27.90 | 28.40 | 27.90 | 28.00 | 28.00 | - | 237,873 |
| Nov 16, 2025 | 27.90 | 28.10 | 27.90 | 28.00 | 28.00 | -0.71% | 230,205 |
| Nov 13, 2025 | 28.30 | 28.70 | 28.20 | 28.20 | 28.20 | -0.35% | 133,277 |
| Nov 12, 2025 | 28.40 | 28.50 | 27.70 | 28.30 | 28.30 | -0.35% | 563,369 |
| Nov 11, 2025 | 28.30 | 28.50 | 28.30 | 28.40 | 28.40 | 0.35% | 128,759 |
| Nov 10, 2025 | 28.30 | 29.30 | 28.20 | 28.30 | 28.30 | -1.74% | 390,577 |
| Nov 9, 2025 | 28.90 | 28.90 | 28.50 | 28.80 | 28.80 | -0.35% | 233,595 |
| Nov 6, 2025 | 28.50 | 29.20 | 28.50 | 28.90 | 28.90 | 1.40% | 64,605 |
| Nov 5, 2025 | 28.70 | 29.40 | 28.30 | 28.50 | 28.50 | -1.38% | 192,265 |
| Nov 4, 2025 | 29.40 | 29.20 | 28.80 | 28.90 | 28.90 | -1.70% | 65,405 |
| Nov 3, 2025 | 29.50 | 29.90 | 28.70 | 29.40 | 29.40 | -0.34% | 516,500 |
| Nov 2, 2025 | 28.50 | 29.80 | 28.50 | 29.50 | 29.50 | 1.72% | 238,032 |
| Oct 30, 2025 | 29.00 | 29.90 | 28.90 | 29.00 | 29.00 | -2.03% | 375,998 |
| Oct 29, 2025 | 29.70 | 29.90 | 29.40 | 29.60 | 29.60 | -0.34% | 40,371 |
| Oct 28, 2025 | 29.90 | 30.00 | 29.50 | 29.70 | 29.70 | -1.00% | 167,714 |
| Oct 27, 2025 | 30.00 | 30.30 | 29.80 | 30.00 | 30.00 | - | 28,421 |
| Oct 26, 2025 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | -0.99% | 388,175 |
| Oct 23, 2025 | 30.20 | 30.90 | 29.50 | 30.30 | 30.30 | 0.33% | 362,568 |
| Oct 22, 2025 | 29.80 | 30.40 | 29.80 | 30.20 | 30.20 | 1.34% | 188,353 |
| Oct 21, 2025 | 30.10 | 30.40 | 29.40 | 29.80 | 29.80 | -1.00% | 256,724 |
| Oct 20, 2025 | 30.00 | 30.20 | 29.60 | 30.10 | 30.10 | - | 165,139 |
| Oct 19, 2025 | 30.40 | 30.40 | 30.00 | 30.10 | 30.10 | -0.99% | 133,345 |