Givot Olam Oil Exploration-Limited Partnership(1993) (TLV:GIVO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 24.90
-0.30 (-1.19%)
At close: Dec 4, 2025
TLV:GIVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 30.50 | 30.50 | 30.30 | 30.40 | 30.40 | -0.33% | 327,643 |
| Oct 15, 2025 | 30.20 | 30.60 | 29.60 | 30.50 | 30.50 | 0.33% | 440,245 |
| Oct 12, 2025 | 30.80 | 30.80 | 30.20 | 30.40 | 30.40 | -1.30% | 96,378 |
| Oct 9, 2025 | 30.80 | 31.00 | 30.70 | 30.80 | 30.80 | -0.32% | 365,013 |
| Oct 8, 2025 | 30.90 | 30.90 | 30.80 | 30.90 | 30.90 | - | 174,816 |
| Oct 5, 2025 | 30.60 | 31.50 | 30.60 | 30.90 | 30.90 | 0.98% | 329,324 |
| Sep 30, 2025 | 30.40 | 30.90 | 30.40 | 30.60 | 30.60 | 0.66% | 124,082 |
| Sep 29, 2025 | 30.90 | 31.40 | 30.30 | 30.40 | 30.40 | -1.62% | 209,163 |
| Sep 28, 2025 | 30.70 | 31.70 | 30.70 | 30.90 | 30.90 | - | 93,824 |
| Sep 25, 2025 | 31.50 | 31.50 | 30.70 | 30.90 | 30.90 | -0.32% | 127,904 |
| Sep 21, 2025 | 31.10 | 31.20 | 31.00 | 31.00 | 31.00 | -0.32% | 289,686 |
| Sep 18, 2025 | 31.10 | 31.60 | 30.90 | 31.10 | 31.10 | - | 199,845 |
| Sep 17, 2025 | 31.30 | 31.40 | 30.90 | 31.10 | 31.10 | -0.64% | 645,521 |
| Sep 16, 2025 | 30.90 | 31.40 | 30.60 | 31.30 | 31.30 | 0.32% | 335,426 |
| Sep 15, 2025 | 30.70 | 31.40 | 30.70 | 31.20 | 31.20 | 0.65% | 329,799 |
| Sep 14, 2025 | 31.20 | 31.40 | 30.80 | 31.00 | 31.00 | -0.64% | 50,291 |
| Sep 11, 2025 | 31.30 | 31.50 | 31.00 | 31.20 | 31.20 | -0.32% | 19,977 |
| Sep 10, 2025 | 31.50 | 31.50 | 30.50 | 31.30 | 31.30 | 0.64% | 394,514 |
| Sep 9, 2025 | 31.00 | 31.40 | 30.40 | 31.10 | 31.10 | 0.32% | 230,476 |
| Sep 8, 2025 | 30.40 | 31.40 | 30.20 | 31.00 | 31.00 | 1.97% | 252,785 |
| Sep 7, 2025 | 30.10 | 30.80 | 30.10 | 30.40 | 30.40 | -1.30% | 104,977 |
| Sep 4, 2025 | 30.70 | 31.40 | 30.60 | 30.80 | 30.80 | 0.33% | 199,263 |
| Sep 3, 2025 | 30.60 | 31.00 | 30.50 | 30.70 | 30.70 | -0.65% | 242,012 |
| Sep 2, 2025 | 31.00 | 31.20 | 30.70 | 30.90 | 30.90 | -1.90% | 295,159 |
| Sep 1, 2025 | 30.80 | 31.80 | 30.70 | 31.50 | 31.50 | 0.64% | 430,747 |
| Aug 31, 2025 | 30.80 | 31.60 | 30.80 | 31.30 | 31.30 | 1.62% | 473,564 |
| Aug 28, 2025 | 30.60 | 31.20 | 30.60 | 30.80 | 30.80 | -4.35% | 317,542 |
| Aug 27, 2025 | 30.80 | 32.90 | 30.40 | 32.20 | 32.20 | 4.55% | 1,654,326 |
| Aug 26, 2025 | 31.10 | 31.10 | 30.60 | 30.80 | 30.80 | -0.96% | 152,197 |
| Aug 25, 2025 | 31.70 | 31.80 | 30.50 | 31.10 | 31.10 | -0.96% | 1,045,161 |
| Aug 24, 2025 | 30.30 | 31.60 | 29.40 | 31.40 | 31.40 | 6.08% | 9,057,963 |
| Aug 21, 2025 | 28.90 | 31.40 | 28.90 | 29.60 | 29.60 | 2.42% | 2,879,972 |
| Aug 20, 2025 | 29.60 | 31.50 | 28.00 | 28.90 | 28.90 | -2.36% | 2,495,045 |
| Aug 19, 2025 | 31.30 | 32.00 | 28.80 | 29.60 | 29.60 | -5.43% | 1,311,929 |
| Aug 18, 2025 | 31.50 | 32.50 | 30.80 | 31.30 | 31.30 | -0.63% | 647,901 |
| Aug 17, 2025 | 31.50 | 32.00 | 31.40 | 31.50 | 31.50 | - | 125,325 |
| Aug 14, 2025 | 32.10 | 32.50 | 31.30 | 31.50 | 31.50 | -1.87% | 260,267 |
| Aug 13, 2025 | 31.90 | 32.40 | 30.90 | 32.10 | 32.10 | 0.63% | 293,576 |
| Aug 12, 2025 | 29.50 | 32.00 | 29.40 | 31.90 | 31.90 | 8.87% | 679,243 |
| Aug 11, 2025 | 30.50 | 30.90 | 29.00 | 29.30 | 29.30 | -3.93% | 418,790 |
| Aug 10, 2025 | 30.50 | 30.80 | 30.50 | 30.50 | 30.50 | -1.29% | 30,362 |
| Aug 7, 2025 | 30.10 | 31.00 | 30.10 | 30.90 | 30.90 | 2.66% | 238,306 |
| Aug 6, 2025 | 29.90 | 30.50 | 28.00 | 30.10 | 30.10 | -0.33% | 988,450 |
| Aug 5, 2025 | 30.60 | 30.50 | 30.00 | 30.20 | 30.20 | -1.31% | 151,180 |
| Aug 4, 2025 | 30.20 | 31.00 | 30.00 | 30.60 | 30.60 | 1.32% | 145,740 |
| Jul 31, 2025 | 30.50 | 31.10 | 29.80 | 30.20 | 30.20 | -0.98% | 150,319 |
| Jul 30, 2025 | 30.10 | 30.60 | 30.10 | 30.50 | 30.50 | 1.33% | 187,667 |
| Jul 29, 2025 | 30.20 | 30.50 | 29.20 | 30.10 | 30.10 | -0.33% | 151,366 |
| Jul 28, 2025 | 30.20 | 30.60 | 30.00 | 30.20 | 30.20 | -0.33% | 310,861 |
| Jul 27, 2025 | 30.10 | 30.60 | 30.00 | 30.30 | 30.30 | -0.66% | 90,298 |
| Jul 24, 2025 | 29.60 | 30.50 | 29.60 | 30.50 | 30.50 | 0.99% | 285,934 |
| Jul 23, 2025 | 30.30 | 30.60 | 29.90 | 30.20 | 30.20 | -0.33% | 242,843 |
| Jul 22, 2025 | 30.50 | 30.50 | 29.50 | 30.30 | 30.30 | 0.66% | 650,305 |
| Jul 21, 2025 | 30.00 | 30.30 | 29.20 | 30.10 | 30.10 | 0.33% | 93,501 |
| Jul 20, 2025 | 30.30 | 30.90 | 29.90 | 30.00 | 30.00 | -2.28% | 267,759 |
| Jul 17, 2025 | 30.60 | 31.20 | 30.30 | 30.70 | 30.70 | 0.33% | 92,773 |
| Jul 16, 2025 | 29.40 | 30.60 | 29.40 | 30.60 | 30.60 | 3.03% | 555,936 |
| Jul 15, 2025 | 30.50 | 30.80 | 29.30 | 29.70 | 29.70 | -2.62% | 1,323,745 |
| Jul 14, 2025 | 30.00 | 30.70 | 29.50 | 30.50 | 30.50 | 2.35% | 1,587,433 |
| Jul 13, 2025 | 29.30 | 30.20 | 28.50 | 29.80 | 29.80 | 1.71% | 1,230,158 |
| Jul 10, 2025 | 29.90 | 30.60 | 29.30 | 29.30 | 29.30 | -2.01% | 619,554 |
| Jul 9, 2025 | 30.20 | 30.20 | 29.30 | 29.90 | 29.90 | - | 1,707,011 |
| Jul 8, 2025 | 29.60 | 30.40 | 28.50 | 29.90 | 29.90 | 1.01% | 2,423,518 |
| Jul 7, 2025 | 29.50 | 30.40 | 28.10 | 29.60 | 29.60 | 0.34% | 393,365 |
| Jul 6, 2025 | 29.90 | 30.00 | 29.20 | 29.50 | 29.50 | -1.34% | 349,086 |