Golan Renewable Industries Ltd (TLV:GRIN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 990.10
-8.70 (-0.87%)
At close: Mar 9, 2026
TLV:GRIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 998.80 | 988.00 | 988.00 | 990.10 | 990.10 | -0.87% | 185 |
| Mar 6, 2026 | 969.40 | 999.00 | 952.80 | 998.80 | 998.80 | 3.03% | 240 |
| Mar 5, 2026 | 952.80 | 984.50 | 952.80 | 969.40 | 969.40 | 1.74% | 1,254 |
| Mar 4, 2026 | 908.80 | 954.00 | 954.00 | 952.80 | 952.80 | 4.84% | 224 |
| Mar 2, 2026 | 888.30 | 932.00 | 900.00 | 908.80 | 908.80 | 2.31% | 1,759 |
| Feb 27, 2026 | 889.00 | 889.00 | 871.20 | 888.30 | 888.30 | -0.08% | 5,864 |
| Feb 26, 2026 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | - | 5 |
| Feb 25, 2026 | 887.10 | 889.00 | 889.00 | 889.00 | 889.00 | 0.21% | 564 |
| Feb 24, 2026 | 895.10 | 891.00 | 855.00 | 887.10 | 887.10 | -0.89% | 2,294 |
| Feb 23, 2026 | 900.00 | 900.00 | 890.00 | 895.10 | 895.10 | -0.54% | 1,296 |
| Feb 20, 2026 | 884.30 | 900.00 | 900.00 | 900.00 | 900.00 | 1.78% | 2,824 |
| Feb 19, 2026 | 884.30 | 884.30 | 882.90 | 884.30 | 884.30 | - | 7,577 |
| Feb 18, 2026 | 879.20 | 885.00 | 879.20 | 884.30 | 884.30 | 0.58% | 574 |
| Feb 17, 2026 | 875.30 | 910.00 | 875.00 | 879.20 | 879.20 | 0.45% | 8,696 |
| Feb 16, 2026 | 876.00 | 876.50 | 859.00 | 875.30 | 875.30 | -0.14% | 1,721 |
| Feb 13, 2026 | 876.50 | 876.50 | 876.50 | 876.50 | 876.50 | - | 150 |
| Feb 12, 2026 | 861.20 | 900.00 | 861.20 | 876.50 | 876.50 | 1.78% | 7,241 |
| Feb 11, 2026 | 861.20 | 861.20 | 861.20 | 861.20 | 861.20 | - | 2,654 |
| Feb 10, 2026 | 852.20 | 870.00 | 852.20 | 861.20 | 861.20 | 1.06% | 3,611 |
| Feb 9, 2026 | 850.00 | 854.20 | 854.20 | 852.20 | 852.20 | 0.26% | 114 |
| Feb 6, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 2,658 |
| Feb 5, 2026 | 866.10 | 882.00 | 850.00 | 850.00 | 850.00 | -1.86% | 22,657 |
| Feb 4, 2026 | 883.10 | 880.00 | 856.80 | 866.10 | 866.10 | -1.93% | 6,361 |
| Feb 3, 2026 | 883.20 | 883.20 | 883.00 | 883.10 | 883.10 | -0.01% | 3,287 |
| Feb 2, 2026 | 896.50 | 896.50 | 875.20 | 883.20 | 883.20 | -1.48% | 1,969 |
| Jan 30, 2026 | 892.90 | 900.20 | 892.90 | 896.50 | 896.50 | 0.40% | 746 |
| Jan 29, 2026 | 887.00 | 935.30 | 890.00 | 892.90 | 892.90 | 0.67% | 15,490 |
| Jan 28, 2026 | 897.90 | 910.00 | 885.50 | 887.00 | 887.00 | -1.21% | 11,002 |
| Jan 27, 2026 | 898.40 | 898.40 | 889.70 | 897.90 | 897.90 | -0.06% | 14,739 |
| Jan 26, 2026 | 899.40 | 902.10 | 890.00 | 898.40 | 898.40 | -0.11% | 80,063 |
| Jan 23, 2026 | 895.10 | 900.00 | 886.40 | 899.40 | 899.40 | 0.48% | 3,114 |
| Jan 22, 2026 | 900.00 | 900.00 | 886.20 | 895.10 | 895.10 | -0.54% | 3,268 |
| Jan 21, 2026 | 908.00 | 915.50 | 900.00 | 900.00 | 900.00 | -2.58% | 21,296 |
| Jan 20, 2026 | 980.00 | 980.00 | 915.10 | 923.80 | 923.80 | -1.99% | 4,059 |
| Jan 19, 2026 | 942.60 | 942.60 | 942.60 | 942.60 | 942.60 | - | 6,799 |
| Jan 16, 2026 | 974.00 | 961.00 | 932.00 | 942.60 | 942.60 | -3.22% | 325 |
| Jan 15, 2026 | 960.70 | 980.00 | 970.00 | 974.00 | 974.00 | 1.38% | 274 |
| Jan 14, 2026 | 949.20 | 965.10 | 940.00 | 960.70 | 960.70 | 1.21% | 3,026 |
| Jan 13, 2026 | 949.20 | 959.10 | 945.60 | 949.20 | 949.20 | - | 3,905 |
| Jan 12, 2026 | 925.80 | 955.20 | 934.40 | 949.20 | 949.20 | 2.53% | 3,386 |
| Jan 9, 2026 | 967.30 | 968.20 | 918.00 | 925.80 | 925.80 | -4.29% | 6,327 |
| Jan 8, 2026 | 975.00 | 994.00 | 958.20 | 967.30 | 967.30 | -2.54% | 1,875 |
| Jan 7, 2026 | 992.50 | 992.50 | 990.70 | 992.50 | 974.97 | - | 9,589 |
| Jan 6, 2026 | 998.50 | 999.00 | 987.00 | 992.50 | 974.97 | -0.60% | 5,068 |
| Jan 5, 2026 | 987.80 | 1,000.00 | 997.00 | 998.50 | 980.87 | 1.08% | 3,711 |
| Jan 1, 2026 | 1,002.00 | 1,002.00 | 976.70 | 987.80 | 970.36 | -1.42% | 309 |
| Dec 31, 2025 | 1,002.00 | 1,002.00 | 1,001.00 | 1,002.00 | 984.30 | - | 2,605 |
| Dec 30, 2025 | 1,001.00 | 1,010.00 | 990.00 | 1,002.00 | 984.30 | 0.10% | 11,149 |
| Dec 29, 2025 | 1,001.00 | 1,002.00 | 1,000.00 | 1,001.00 | 983.32 | - | 1,364 |
| Dec 28, 2025 | 1,017.00 | 1,017.00 | 990.00 | 1,001.00 | 983.32 | -1.57% | 1,086 |
| Dec 25, 2025 | 1,018.00 | 1,041.00 | 1,000.00 | 1,017.00 | 999.04 | -0.10% | 1,178 |
| Dec 24, 2025 | 1,021.00 | 1,021.00 | 1,000.00 | 1,018.00 | 1,000.02 | -0.29% | 783 |
| Dec 23, 2025 | 998.40 | 1,040.00 | 997.90 | 1,021.00 | 1,002.97 | 2.26% | 3,212 |
| Dec 22, 2025 | 1,002.00 | 1,002.00 | 980.10 | 998.40 | 980.77 | -0.36% | 4,209 |
| Dec 21, 2025 | 1,002.00 | 1,002.00 | 1,001.00 | 1,002.00 | 984.30 | - | 2,066 |
| Dec 18, 2025 | 982.00 | 1,018.00 | 998.00 | 1,002.00 | 984.30 | 2.04% | 1,807 |
| Dec 17, 2025 | 981.90 | 982.10 | 982.00 | 982.00 | 964.66 | 0.01% | 3,703 |
| Dec 16, 2025 | 992.20 | 987.50 | 971.00 | 981.90 | 964.56 | -1.04% | 4,665 |
| Dec 15, 2025 | 1,009.00 | 1,019.00 | 987.00 | 992.20 | 974.68 | -1.67% | 488 |
| Dec 14, 2025 | 1,001.00 | 1,049.00 | 988.00 | 1,009.00 | 991.18 | 0.80% | 2,996 |
| Dec 11, 2025 | 1,016.00 | 1,012.00 | 1,000.00 | 1,001.00 | 983.32 | -1.48% | 5,334 |
| Dec 10, 2025 | 1,017.00 | 1,017.00 | 1,012.00 | 1,016.00 | 998.06 | -0.10% | 601 |
| Dec 9, 2025 | 1,020.00 | 1,017.00 | 1,017.00 | 1,017.00 | 999.04 | -0.29% | 756 |
| Dec 8, 2025 | 1,056.00 | 1,022.00 | 1,016.00 | 1,020.00 | 1,001.99 | -3.41% | 1,864 |
| Dec 7, 2025 | 1,045.00 | 1,069.00 | 1,045.00 | 1,056.00 | 1,037.35 | 1.05% | 248 |
| Dec 4, 2025 | 1,044.00 | 1,051.00 | 1,040.00 | 1,045.00 | 1,026.55 | 0.10% | 1,493 |
| Dec 3, 2025 | 1,056.00 | 1,056.00 | 1,042.00 | 1,044.00 | 1,025.56 | -1.14% | 397 |
| Dec 2, 2025 | 1,059.00 | 1,060.00 | 1,041.00 | 1,056.00 | 1,037.35 | -0.28% | 2,167 |
| Dec 1, 2025 | 1,094.00 | 1,100.00 | 1,041.00 | 1,059.00 | 1,040.30 | -3.20% | 592 |
| Nov 30, 2025 | 1,089.00 | 1,114.00 | 1,089.00 | 1,094.00 | 1,074.68 | 0.46% | 954 |
| Nov 27, 2025 | 1,135.00 | 1,151.00 | 1,054.00 | 1,089.00 | 1,069.77 | -4.05% | 70,331 |
| Nov 26, 2025 | 1,085.00 | 1,190.00 | 1,085.00 | 1,135.00 | 1,114.96 | 4.70% | 3,313 |
| Nov 25, 2025 | 1,090.00 | 1,068.00 | 1,068.00 | 1,084.00 | 1,064.86 | -0.55% | 46 |
| Nov 24, 2025 | 1,119.00 | 1,121.00 | 1,049.00 | 1,090.00 | 1,070.75 | -2.59% | 13,657 |
| Nov 23, 2025 | 1,140.00 | 1,140.00 | 1,110.00 | 1,119.00 | 1,099.24 | -1.84% | 266 |
| Nov 20, 2025 | 1,136.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,119.87 | 0.35% | 486 |
| Nov 19, 2025 | 1,132.00 | 1,177.00 | 1,132.00 | 1,136.00 | 1,115.94 | 0.35% | 5,098 |
| Nov 18, 2025 | 1,194.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,112.01 | -5.19% | 196 |
| Nov 17, 2025 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,172.91 | - | 5 |
| Nov 16, 2025 | 1,191.00 | 1,200.00 | 1,146.00 | 1,194.00 | 1,172.91 | 0.25% | 5,053 |
| Nov 13, 2025 | 1,214.00 | 1,202.00 | 1,185.00 | 1,191.00 | 1,169.97 | -1.89% | 534 |
| Nov 12, 2025 | 1,232.00 | 1,228.00 | 1,191.00 | 1,214.00 | 1,192.56 | -1.46% | 153 |
| Nov 11, 2025 | 1,218.00 | 1,250.00 | 1,218.00 | 1,232.00 | 1,210.24 | 1.15% | 2,360 |
| Nov 10, 2025 | 1,147.00 | 1,250.00 | 1,179.00 | 1,218.00 | 1,196.49 | 6.19% | 7,782 |
| Nov 9, 2025 | 1,168.00 | 1,168.00 | 1,145.00 | 1,147.00 | 1,126.74 | -1.80% | 419 |
| Nov 6, 2025 | 1,141.00 | 1,168.00 | 1,141.00 | 1,168.00 | 1,147.37 | 2.37% | 6,474 |
| Nov 5, 2025 | 1,171.00 | 1,171.00 | 1,141.00 | 1,141.00 | 1,120.85 | -2.56% | 3,269 |
| Nov 4, 2025 | 1,169.00 | 1,171.00 | 1,169.00 | 1,171.00 | 1,150.32 | 0.17% | 644 |
| Nov 3, 2025 | 1,170.00 | 1,183.00 | 1,164.00 | 1,169.00 | 1,148.36 | 0.78% | 8,803 |
| Nov 2, 2025 | 1,170.00 | 1,170.00 | 1,139.00 | 1,160.00 | 1,139.51 | -1.02% | 1,835 |
| Oct 30, 2025 | 1,118.00 | 1,191.00 | 1,118.00 | 1,172.00 | 1,151.30 | 4.83% | 11,553 |
| Oct 29, 2025 | 1,095.00 | 1,127.00 | 1,127.00 | 1,118.00 | 1,098.26 | 2.10% | 136 |
| Oct 28, 2025 | 1,098.00 | 1,098.00 | 1,076.00 | 1,095.00 | 1,075.66 | -0.27% | 979 |
| Oct 27, 2025 | 1,047.00 | 1,099.00 | 1,052.00 | 1,098.00 | 1,078.61 | 4.87% | 3,983 |
| Oct 26, 2025 | 1,034.00 | 1,060.00 | 1,037.00 | 1,047.00 | 1,028.51 | 1.26% | 1,017 |
| Oct 23, 2025 | 1,033.00 | 1,034.00 | 1,033.00 | 1,034.00 | 1,015.74 | 0.10% | 1,214 |
| Oct 22, 2025 | 1,032.00 | 1,033.00 | 1,032.00 | 1,033.00 | 1,014.76 | 0.10% | 203 |
| Oct 21, 2025 | 1,058.00 | 1,045.00 | 1,025.00 | 1,032.00 | 1,013.77 | -2.46% | 1,089 |
| Oct 20, 2025 | 1,025.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,039.32 | 3.22% | 200 |
| Oct 19, 2025 | 1,074.00 | 1,027.00 | 1,021.00 | 1,025.00 | 1,006.90 | -4.56% | 677 |