Ginegar Plastic Products Ltd. (TLV:GNGR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 810.00
-10.00 (-1.22%)
Mar 9, 2026, 5:24 PM IDT
Ginegar Plastic Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 820.00 | 820.00 | 810.00 | 810.00 | - | -1.22% | 1,001 |
| Mar 6, 2026 | 819.40 | 820.00 | 810.10 | 820.00 | 820.00 | 0.07% | 3,211 |
| Mar 5, 2026 | 819.20 | 838.70 | 838.70 | 819.40 | 819.40 | 0.02% | 3 |
| Mar 4, 2026 | 816.70 | 820.00 | 810.90 | 819.20 | 819.20 | 0.31% | 3,538 |
| Mar 2, 2026 | 811.40 | 820.00 | 811.40 | 816.70 | 816.70 | 0.65% | 5,394 |
| Feb 27, 2026 | 811.40 | 811.40 | 811.40 | 811.40 | 811.40 | - | 7 |
| Feb 26, 2026 | 812.70 | 810.10 | 810.10 | 811.40 | 811.40 | -0.16% | 116 |
| Feb 25, 2026 | 819.80 | 817.40 | 810.10 | 812.70 | 812.70 | -0.87% | 2,312 |
| Feb 24, 2026 | 810.40 | 820.00 | 810.40 | 819.80 | 819.80 | -0.38% | 1,026 |
| Feb 23, 2026 | 838.30 | 838.30 | 810.10 | 822.90 | 822.90 | -1.84% | 2,892 |
| Feb 20, 2026 | 844.90 | 844.90 | 816.60 | 838.30 | 838.30 | -0.78% | 153 |
| Feb 19, 2026 | 847.70 | 847.70 | 810.90 | 844.90 | 844.90 | -0.33% | 1,081 |
| Feb 18, 2026 | 819.40 | 851.00 | 811.40 | 847.70 | 847.70 | 3.45% | 36,142 |
| Feb 17, 2026 | 824.50 | 824.50 | 810.10 | 819.40 | 819.40 | -0.62% | 4,743 |
| Feb 16, 2026 | 824.40 | 832.30 | 824.40 | 824.50 | 824.50 | 0.01% | 2,489 |
| Feb 13, 2026 | 827.30 | 827.30 | 820.00 | 824.40 | 824.40 | -0.35% | 5,015 |
| Feb 12, 2026 | 821.90 | 845.10 | 818.90 | 827.30 | 827.30 | 0.66% | 18,201 |
| Feb 11, 2026 | 821.60 | 830.00 | 810.00 | 821.90 | 821.90 | 0.04% | 3,945 |
| Feb 10, 2026 | 857.40 | 825.00 | 820.00 | 821.60 | 821.60 | -4.18% | 2,551 |
| Feb 9, 2026 | 826.20 | 869.80 | 826.20 | 857.40 | 857.40 | 3.78% | 3,533 |
| Feb 6, 2026 | 826.20 | 826.20 | 826.20 | 826.20 | 826.20 | - | 1,771 |
| Feb 5, 2026 | 826.20 | 826.20 | 826.20 | 826.20 | 826.20 | - | 1,684 |
| Feb 4, 2026 | 837.10 | 838.00 | 820.90 | 826.20 | 826.20 | -1.30% | 1,919 |
| Feb 3, 2026 | 837.40 | 837.40 | 815.20 | 837.10 | 837.10 | -0.04% | 1,012 |
| Feb 2, 2026 | 844.40 | 844.40 | 805.40 | 837.40 | 837.40 | -0.83% | 1,224 |
| Jan 30, 2026 | 843.40 | 844.50 | 840.00 | 844.40 | 844.40 | 0.12% | 2,066 |
| Jan 29, 2026 | 852.70 | 852.70 | 840.50 | 843.40 | 843.40 | -1.09% | 5,756 |
| Jan 28, 2026 | 857.00 | 857.00 | 845.00 | 852.70 | 852.70 | -0.50% | 1,566 |
| Jan 27, 2026 | 870.30 | 857.20 | 842.20 | 857.00 | 857.00 | -1.53% | 3,032 |
| Jan 26, 2026 | 871.70 | 871.70 | 845.50 | 870.30 | 870.30 | -0.16% | 423 |
| Jan 23, 2026 | 870.70 | 892.20 | 892.20 | 871.70 | 871.70 | 0.11% | 11 |
| Jan 22, 2026 | 845.40 | 898.20 | 848.60 | 870.70 | 870.70 | 2.99% | 4,935 |
| Jan 21, 2026 | 887.50 | 850.00 | 842.00 | 845.40 | 845.40 | -4.74% | 7,973 |
| Jan 20, 2026 | 885.90 | 914.80 | 885.90 | 887.50 | 887.50 | 0.18% | 2,130 |
| Jan 19, 2026 | 877.70 | 899.50 | 877.70 | 885.90 | 885.90 | 0.93% | 1,206 |
| Jan 16, 2026 | 883.40 | 907.00 | 865.10 | 877.70 | 877.70 | -0.65% | 2,802 |
| Jan 15, 2026 | 861.10 | 885.00 | 885.00 | 883.40 | 883.40 | 2.59% | 224 |
| Jan 14, 2026 | 866.50 | 912.60 | 860.00 | 861.10 | 861.10 | -0.62% | 37,925 |
| Jan 13, 2026 | 848.60 | 888.00 | 852.20 | 866.50 | 866.50 | 2.11% | 15,970 |
| Jan 12, 2026 | 848.40 | 860.00 | 842.00 | 848.60 | 848.60 | 0.02% | 11,597 |
| Jan 9, 2026 | 848.80 | 850.70 | 832.10 | 848.40 | 848.40 | -0.05% | 584 |
| Jan 8, 2026 | 839.60 | 849.90 | 838.00 | 848.80 | 848.80 | 1.10% | 669 |
| Jan 7, 2026 | 831.00 | 840.00 | 816.10 | 839.60 | 839.60 | 1.03% | 1,016 |
| Jan 6, 2026 | 830.70 | 850.70 | 830.70 | 831.00 | 831.00 | 0.04% | 15,946 |
| Jan 5, 2026 | 826.40 | 846.70 | 830.00 | 830.70 | 830.70 | 0.52% | 418 |
| Jan 1, 2026 | 826.40 | 826.40 | 826.40 | 826.40 | 826.40 | - | 46 |
| Dec 31, 2025 | 807.50 | 842.30 | 807.50 | 826.40 | 826.40 | 2.34% | 1,701 |
| Dec 30, 2025 | 806.20 | 809.40 | 807.80 | 807.50 | 807.50 | 0.16% | 133 |
| Dec 29, 2025 | 798.40 | 821.40 | 804.00 | 806.20 | 806.20 | 0.98% | 308 |
| Dec 28, 2025 | 790.00 | 824.20 | 797.70 | 798.40 | 798.40 | 1.06% | 837 |
| Dec 25, 2025 | 793.00 | 816.00 | 782.30 | 790.00 | 790.00 | -0.38% | 421 |
| Dec 24, 2025 | 781.70 | 804.80 | 788.00 | 793.00 | 793.00 | 1.45% | 3,198 |
| Dec 23, 2025 | 780.10 | 788.00 | 780.10 | 781.70 | 781.70 | 0.21% | 7,305 |
| Dec 22, 2025 | 789.00 | 787.00 | 780.00 | 780.10 | 780.10 | -1.13% | 11,635 |
| Dec 21, 2025 | 787.80 | 789.00 | 783.70 | 789.00 | 789.00 | 0.15% | 22,096 |
| Dec 18, 2025 | 789.80 | 791.00 | 778.00 | 787.80 | 787.80 | -0.25% | 37,396 |
| Dec 17, 2025 | 800.40 | 800.00 | 780.30 | 789.80 | 789.80 | -1.32% | 90,798 |
| Dec 16, 2025 | 812.70 | 810.00 | 800.00 | 800.40 | 800.40 | -1.51% | 6,625 |
| Dec 15, 2025 | 810.00 | 820.00 | 794.80 | 812.70 | 812.70 | 0.33% | 84,466 |
| Dec 14, 2025 | 814.60 | 814.60 | 809.90 | 810.00 | 810.00 | -0.56% | 5,235 |
| Dec 11, 2025 | 814.50 | 841.00 | 814.50 | 814.60 | 814.60 | 0.01% | 6,712 |
| Dec 10, 2025 | 818.90 | 820.00 | 797.90 | 814.50 | 814.50 | -0.54% | 36,217 |
| Dec 9, 2025 | 820.10 | 803.00 | 803.00 | 818.90 | 818.90 | -0.15% | 17 |
| Dec 8, 2025 | 822.10 | 820.50 | 820.00 | 820.10 | 820.10 | -0.24% | 4,740 |
| Dec 7, 2025 | 834.50 | 846.10 | 821.00 | 822.10 | 822.10 | -1.49% | 1,112 |
| Dec 4, 2025 | 834.60 | 834.50 | 834.30 | 834.50 | 834.50 | -0.01% | 128 |
| Dec 3, 2025 | 840.00 | 845.00 | 828.00 | 834.60 | 834.60 | -0.64% | 4,562 |
| Dec 2, 2025 | 826.80 | 860.00 | 836.80 | 840.00 | 840.00 | 1.60% | 1,534 |
| Dec 1, 2025 | 828.80 | 831.30 | 825.20 | 826.80 | 826.80 | -0.24% | 148 |
| Nov 30, 2025 | 803.00 | 831.00 | 803.00 | 828.80 | 828.80 | 4.67% | 8,425 |
| Nov 27, 2025 | 794.60 | 797.00 | 791.60 | 791.80 | 791.80 | -0.35% | 4,420 |
| Nov 26, 2025 | 798.10 | 792.00 | 791.60 | 794.60 | 794.60 | -0.44% | 135 |
| Nov 25, 2025 | 801.80 | 791.80 | 791.80 | 798.10 | 798.10 | -0.46% | 88 |
| Nov 24, 2025 | 798.10 | 802.00 | 791.50 | 801.80 | 801.80 | 0.46% | 12,504 |
| Nov 23, 2025 | 801.80 | 802.00 | 791.60 | 798.10 | 798.10 | -0.46% | 4,162 |
| Nov 20, 2025 | 801.70 | 809.50 | 801.70 | 801.80 | 801.80 | 0.01% | 3,527 |
| Nov 19, 2025 | 802.50 | 809.50 | 801.30 | 801.70 | 801.70 | -0.10% | 588 |
| Nov 18, 2025 | 802.60 | 801.20 | 801.20 | 802.50 | 802.50 | -0.01% | 22 |
| Nov 17, 2025 | 802.90 | 802.80 | 802.30 | 802.60 | 802.60 | -0.04% | 1,311 |
| Nov 16, 2025 | 807.10 | 809.40 | 802.10 | 802.90 | 802.90 | -0.52% | 1,933 |
| Nov 13, 2025 | 806.50 | 810.50 | 810.50 | 807.10 | 807.10 | 0.07% | 36 |
| Nov 12, 2025 | 806.00 | 809.50 | 809.50 | 806.50 | 806.50 | 0.06% | 31 |
| Nov 11, 2025 | 804.00 | 811.00 | 801.00 | 806.00 | 806.00 | 0.25% | 4,103 |
| Nov 10, 2025 | 813.70 | 813.70 | 803.00 | 804.00 | 804.00 | -1.19% | 13,857 |
| Nov 9, 2025 | 825.00 | 825.00 | 806.30 | 813.70 | 813.70 | -1.37% | 949 |
| Nov 6, 2025 | 838.60 | 825.00 | 825.00 | 825.00 | 825.00 | -1.62% | 719 |
| Nov 5, 2025 | 839.70 | 807.00 | 807.00 | 838.60 | 838.60 | -0.13% | 8 |
| Nov 4, 2025 | 842.70 | 839.40 | 835.00 | 839.70 | 839.70 | -0.36% | 129 |
| Nov 3, 2025 | 804.00 | 849.50 | 804.00 | 842.70 | 842.70 | 4.57% | 1,637 |
| Nov 2, 2025 | 827.30 | 814.20 | 800.00 | 805.90 | 805.90 | -2.59% | 1,161 |
| Oct 30, 2025 | 827.80 | 827.90 | 827.00 | 827.30 | 827.30 | -0.06% | 2,818 |
| Oct 29, 2025 | 818.60 | 845.30 | 827.00 | 827.80 | 827.80 | 1.12% | 2,395 |
| Oct 28, 2025 | 813.20 | 827.00 | 827.00 | 818.60 | 818.60 | 0.66% | 94 |
| Oct 27, 2025 | 815.50 | 823.00 | 802.00 | 813.20 | 813.20 | -0.28% | 3,699 |
| Oct 26, 2025 | 814.60 | 821.80 | 821.80 | 815.50 | 815.50 | 0.11% | 29 |
| Oct 23, 2025 | 815.70 | 815.90 | 803.00 | 814.60 | 814.60 | -0.13% | 82 |
| Oct 22, 2025 | 804.30 | 827.00 | 827.00 | 815.70 | 815.70 | 1.42% | 121 |
| Oct 21, 2025 | 818.50 | 808.10 | 803.00 | 804.30 | 804.30 | -1.73% | 1,907 |
| Oct 20, 2025 | 818.50 | 816.70 | 816.70 | 818.50 | 818.50 | - | 6 |
| Oct 19, 2025 | 850.00 | 839.40 | 818.10 | 818.50 | 818.50 | -3.71% | 939 |