Ginegar Plastic Products Ltd. (TLV:GNGR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 834.50
-0.10 (-0.01%)
At close: Dec 4, 2025
Ginegar Plastic Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 849.90 | 850.00 | 850.00 | 850.00 | 850.00 | 0.01% | 1,777 |
| Oct 15, 2025 | 836.60 | 850.00 | 849.90 | 849.90 | 849.90 | 1.59% | 2,503 |
| Oct 12, 2025 | 844.50 | 844.50 | 816.90 | 836.60 | 836.60 | -0.42% | 500 |
| Oct 9, 2025 | 840.00 | 850.00 | 840.00 | 840.10 | 840.10 | 0.01% | 1,962 |
| Oct 8, 2025 | 832.30 | 840.00 | 840.00 | 840.00 | 840.00 | 0.93% | 418 |
| Oct 5, 2025 | 821.80 | 839.90 | 821.90 | 832.30 | 832.30 | 1.28% | 877 |
| Sep 30, 2025 | 800.40 | 822.00 | 800.20 | 821.80 | 821.80 | 2.67% | 7,623 |
| Sep 29, 2025 | 807.60 | 806.50 | 800.40 | 800.40 | 800.40 | -0.89% | 16,715 |
| Sep 28, 2025 | 800.00 | 808.00 | 801.00 | 807.60 | 807.60 | 0.95% | 508 |
| Sep 25, 2025 | 796.20 | 806.00 | 795.10 | 800.00 | 800.00 | 0.48% | 1,932 |
| Sep 21, 2025 | 798.50 | 791.80 | 791.60 | 796.20 | 796.20 | -0.29% | 81 |
| Sep 18, 2025 | 799.70 | 799.70 | 798.00 | 798.50 | 798.50 | -0.15% | 603 |
| Sep 17, 2025 | 801.50 | 802.00 | 794.00 | 799.70 | 799.70 | -0.22% | 3,974 |
| Sep 16, 2025 | 812.30 | 811.00 | 794.10 | 801.50 | 801.50 | -1.33% | 8,265 |
| Sep 15, 2025 | 806.60 | 814.60 | 812.00 | 812.30 | 812.30 | 0.71% | 527 |
| Sep 14, 2025 | 806.60 | 806.60 | 806.60 | 806.60 | 806.60 | - | 5 |
| Sep 11, 2025 | 809.60 | 810.00 | 804.90 | 806.60 | 806.60 | -0.37% | 2,162 |
| Sep 10, 2025 | 809.70 | 807.00 | 807.00 | 809.60 | 809.60 | -0.01% | 10 |
| Sep 9, 2025 | 813.90 | 812.70 | 809.00 | 809.70 | 809.70 | -0.52% | 14,239 |
| Sep 8, 2025 | 816.50 | 817.10 | 812.20 | 813.90 | 813.90 | -0.32% | 4,111 |
| Sep 7, 2025 | 825.60 | 826.00 | 816.00 | 816.50 | 816.50 | -1.10% | 18,687 |
| Sep 4, 2025 | 825.10 | 830.10 | 820.00 | 825.60 | 825.60 | 0.06% | 735 |
| Sep 3, 2025 | 822.30 | 825.20 | 825.00 | 825.10 | 825.10 | 0.34% | 514 |
| Sep 2, 2025 | 822.80 | 822.40 | 821.90 | 822.30 | 822.30 | -0.06% | 703 |
| Sep 1, 2025 | 848.30 | 840.10 | 822.40 | 822.80 | 822.80 | -3.01% | 10,643 |
| Aug 31, 2025 | 852.70 | 850.40 | 842.00 | 848.30 | 848.30 | -0.52% | 108 |
| Aug 28, 2025 | 852.10 | 869.90 | 869.90 | 852.70 | 852.70 | 0.07% | 8 |
| Aug 27, 2025 | 820.70 | 859.00 | 820.70 | 852.10 | 852.10 | 3.83% | 4,328 |
| Aug 26, 2025 | 826.20 | 826.30 | 805.30 | 820.70 | 820.70 | -0.67% | 700 |
| Aug 25, 2025 | 835.00 | 826.70 | 825.00 | 826.20 | 826.20 | -1.05% | 374 |
| Aug 24, 2025 | 838.60 | 841.40 | 827.70 | 835.00 | 835.00 | -0.43% | 559 |
| Aug 21, 2025 | 850.40 | 846.20 | 825.00 | 838.60 | 838.60 | -1.39% | 316 |
| Aug 20, 2025 | 826.20 | 866.90 | 826.20 | 850.40 | 850.40 | 2.93% | 3,461 |
| Aug 19, 2025 | 825.10 | 844.60 | 844.60 | 826.20 | 826.20 | 0.13% | 14 |
| Aug 18, 2025 | 821.20 | 825.10 | 825.00 | 825.10 | 825.10 | 0.47% | 402 |
| Aug 17, 2025 | 849.00 | 821.20 | 821.20 | 821.20 | 821.20 | -3.27% | 286 |
| Aug 14, 2025 | 847.20 | 858.30 | 858.30 | 849.00 | 849.00 | 0.21% | 41 |
| Aug 13, 2025 | 839.90 | 864.90 | 815.30 | 847.20 | 847.20 | 0.87% | 245 |
| Aug 12, 2025 | 840.80 | 811.40 | 811.40 | 839.90 | 839.90 | -0.11% | 8 |
| Aug 11, 2025 | 835.10 | 845.00 | 837.20 | 840.80 | 840.80 | 0.68% | 3,527 |
| Aug 10, 2025 | 791.60 | 848.90 | 791.60 | 835.10 | 835.10 | 5.50% | 613 |
| Aug 7, 2025 | 802.10 | 802.30 | 790.00 | 791.60 | 791.60 | -1.31% | 11,706 |
| Aug 6, 2025 | 822.00 | 802.10 | 802.10 | 802.10 | 802.10 | -2.42% | 313 |
| Aug 5, 2025 | 855.00 | 822.10 | 822.00 | 822.00 | 822.00 | -3.86% | 823 |
| Aug 4, 2025 | 860.70 | 861.10 | 846.20 | 855.00 | 855.00 | -0.66% | 5,610 |
| Jul 31, 2025 | 860.00 | 888.70 | 860.00 | 860.70 | 860.70 | 0.08% | 6,955 |
| Jul 30, 2025 | 859.50 | 860.00 | 860.00 | 860.00 | 860.00 | 0.06% | 2,750 |
| Jul 29, 2025 | 859.50 | 859.50 | 859.50 | 859.50 | 859.50 | - | 11 |
| Jul 28, 2025 | 858.30 | 875.20 | 875.20 | 859.50 | 859.50 | 0.14% | 16 |
| Jul 27, 2025 | 876.60 | 889.20 | 840.00 | 858.30 | 858.30 | -2.09% | 2,017 |
| Jul 24, 2025 | 840.00 | 879.80 | 876.50 | 876.60 | 876.60 | 4.36% | 4,597 |
| Jul 23, 2025 | 828.40 | 840.00 | 840.00 | 840.00 | 840.00 | 1.40% | 1,042 |
| Jul 22, 2025 | 838.10 | 835.60 | 828.00 | 828.40 | 828.40 | -1.16% | 1,018 |
| Jul 21, 2025 | 856.30 | 860.50 | 833.00 | 838.10 | 838.10 | -2.13% | 3,177 |
| Jul 20, 2025 | 845.10 | 866.30 | 866.30 | 856.30 | 856.30 | 1.33% | 121 |
| Jul 17, 2025 | 843.00 | 872.00 | 817.00 | 845.10 | 845.10 | 0.25% | 977 |
| Jul 16, 2025 | 822.40 | 870.70 | 803.00 | 843.00 | 843.00 | 2.50% | 211 |
| Jul 15, 2025 | 819.80 | 845.00 | 810.20 | 822.40 | 822.40 | 0.32% | 3,007 |
| Jul 14, 2025 | 839.90 | 839.90 | 802.40 | 819.80 | 819.80 | -0.98% | 1,157 |
| Jul 13, 2025 | 850.10 | 849.00 | 815.50 | 827.90 | 827.90 | -2.61% | 3,551 |
| Jul 10, 2025 | 853.60 | 875.60 | 838.00 | 850.10 | 850.10 | -0.41% | 533 |
| Jul 9, 2025 | 865.80 | 895.30 | 850.00 | 853.60 | 853.60 | -1.41% | 9,375 |
| Jul 8, 2025 | 888.00 | 888.00 | 861.50 | 865.80 | 865.80 | -2.50% | 696 |
| Jul 7, 2025 | 861.40 | 888.00 | 888.00 | 888.00 | 888.00 | 3.09% | 474 |
| Jul 6, 2025 | 860.30 | 897.50 | 861.00 | 861.40 | 861.40 | 0.13% | 1,818 |