Ginegar Plastic Products Ltd. (TLV:GNGR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 625.10
0.00 (0.00%)
Apr 28, 2026, 5:24 PM IDT
Ginegar Plastic Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 644.80 | 650.20 | 650.20 | 644.90 | 644.90 | 0.02% | 5 |
| Apr 24, 2026 | 653.80 | 654.00 | 641.20 | 644.80 | 644.80 | -1.38% | 13,838 |
| Apr 23, 2026 | 653.50 | 659.00 | 648.00 | 653.80 | 653.80 | 0.05% | 3,501 |
| Apr 20, 2026 | 652.00 | 655.00 | 645.00 | 653.50 | 653.50 | 0.23% | 995 |
| Apr 17, 2026 | 664.30 | 668.50 | 644.50 | 652.00 | 652.00 | -1.85% | 6,666 |
| Apr 16, 2026 | 661.70 | 666.00 | 650.10 | 664.30 | 664.30 | 0.39% | 13,603 |
| Apr 15, 2026 | 677.30 | 691.00 | 644.30 | 661.70 | 661.70 | -2.30% | 27,505 |
| Apr 14, 2026 | 699.50 | 691.90 | 665.10 | 677.30 | 677.30 | -3.17% | 32,989 |
| Apr 13, 2026 | 712.10 | 708.00 | 691.00 | 699.50 | 699.50 | -1.77% | 4,878 |
| Apr 10, 2026 | 718.30 | 719.20 | 710.00 | 712.10 | 712.10 | -0.86% | 1,298 |
| Apr 9, 2026 | 712.20 | 720.10 | 713.00 | 718.30 | 718.30 | 0.86% | 8,365 |
| Apr 6, 2026 | 738.80 | 732.90 | 712.00 | 712.20 | 712.20 | -3.60% | 1,008 |
| Apr 3, 2026 | 738.70 | 741.60 | 741.60 | 738.80 | 738.80 | 0.01% | 12 |
| Mar 31, 2026 | 739.90 | 740.00 | 719.00 | 738.70 | 738.70 | -0.16% | 2,457 |
| Mar 30, 2026 | 742.60 | 740.00 | 737.00 | 739.90 | 739.90 | -0.36% | 1,535 |
| Mar 27, 2026 | 755.60 | 753.70 | 742.00 | 742.60 | 742.60 | -1.72% | 2,874 |
| Mar 26, 2026 | 769.40 | 760.10 | 743.40 | 755.60 | 755.60 | -1.79% | 4,755 |
| Mar 25, 2026 | 769.80 | 765.50 | 765.50 | 769.40 | 769.40 | -0.05% | 23 |
| Mar 24, 2026 | 772.40 | 772.40 | 760.20 | 769.80 | 769.80 | -0.34% | 2,023 |
| Mar 23, 2026 | 773.50 | 773.50 | 762.50 | 772.40 | 772.40 | -0.14% | 2,263 |
| Mar 20, 2026 | 773.40 | 784.80 | 784.80 | 773.50 | 773.50 | 0.01% | 3 |
| Mar 19, 2026 | 773.40 | 773.40 | 770.50 | 773.40 | 773.40 | - | 3,387 |
| Mar 18, 2026 | 775.70 | 777.00 | 765.00 | 773.40 | 773.40 | -0.30% | 192 |
| Mar 17, 2026 | 762.30 | 790.80 | 773.70 | 775.70 | 775.70 | 1.76% | 1,210 |
| Mar 16, 2026 | 783.60 | 770.00 | 761.00 | 762.30 | 762.30 | -2.72% | 12,606 |
| Mar 13, 2026 | 780.30 | 784.20 | 783.00 | 783.60 | 783.60 | 0.42% | 15,320 |
| Mar 12, 2026 | 798.40 | 785.00 | 780.30 | 780.30 | 780.30 | -2.27% | 8,458 |
| Mar 11, 2026 | 809.00 | 801.80 | 794.00 | 798.40 | 798.40 | -1.31% | 14,757 |
| Mar 10, 2026 | 810.00 | 809.00 | 809.00 | 809.00 | 809.00 | -0.12% | 2,000 |
| Mar 9, 2026 | 820.00 | 810.20 | 810.00 | 810.00 | 810.00 | -1.22% | 1,349 |
| 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 |