Golan Renewable Industries Ltd (TLV:GRIN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,045.00
+1.00 (0.10%)
Last updated: Dec 4, 2025, 9:59 AM IDT
TLV:GRIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,044.00 | 1,051.00 | 1,040.00 | 1,045.00 | 1,045.00 | 0.10% | 1,493 |
| Dec 3, 2025 | 1,056.00 | 1,056.00 | 1,042.00 | 1,044.00 | 1,044.00 | -1.14% | 397 |
| Dec 2, 2025 | 1,059.00 | 1,060.00 | 1,041.00 | 1,056.00 | 1,056.00 | -0.28% | 2,167 |
| Dec 1, 2025 | 1,094.00 | 1,100.00 | 1,041.00 | 1,059.00 | 1,059.00 | -3.20% | 592 |
| Nov 30, 2025 | 1,089.00 | 1,114.00 | 1,089.00 | 1,094.00 | 1,094.00 | 0.46% | 954 |
| Nov 27, 2025 | 1,135.00 | 1,151.00 | 1,054.00 | 1,089.00 | 1,089.00 | -4.05% | 70,331 |
| Nov 26, 2025 | 1,085.00 | 1,190.00 | 1,085.00 | 1,135.00 | 1,135.00 | 4.70% | 3,313 |
| Nov 25, 2025 | 1,090.00 | 1,068.00 | 1,068.00 | 1,084.00 | 1,084.00 | -0.55% | 46 |
| Nov 24, 2025 | 1,119.00 | 1,121.00 | 1,049.00 | 1,090.00 | 1,090.00 | -2.59% | 13,657 |
| Nov 23, 2025 | 1,140.00 | 1,140.00 | 1,110.00 | 1,119.00 | 1,119.00 | -1.84% | 266 |
| Nov 20, 2025 | 1,136.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.35% | 486 |
| Nov 19, 2025 | 1,132.00 | 1,177.00 | 1,132.00 | 1,136.00 | 1,136.00 | 0.35% | 5,098 |
| Nov 18, 2025 | 1,194.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | -5.19% | 196 |
| Nov 17, 2025 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | - | 5 |
| Nov 16, 2025 | 1,191.00 | 1,200.00 | 1,146.00 | 1,194.00 | 1,194.00 | 0.25% | 5,053 |
| Nov 13, 2025 | 1,214.00 | 1,202.00 | 1,185.00 | 1,191.00 | 1,191.00 | -1.89% | 534 |
| Nov 12, 2025 | 1,232.00 | 1,228.00 | 1,191.00 | 1,214.00 | 1,214.00 | -1.46% | 153 |
| Nov 11, 2025 | 1,218.00 | 1,250.00 | 1,218.00 | 1,232.00 | 1,232.00 | 1.15% | 2,360 |
| Nov 10, 2025 | 1,147.00 | 1,250.00 | 1,179.00 | 1,218.00 | 1,218.00 | 6.19% | 7,782 |
| Nov 9, 2025 | 1,168.00 | 1,168.00 | 1,145.00 | 1,147.00 | 1,147.00 | -1.80% | 419 |
| Nov 6, 2025 | 1,141.00 | 1,168.00 | 1,141.00 | 1,168.00 | 1,168.00 | 2.37% | 6,474 |
| Nov 5, 2025 | 1,171.00 | 1,171.00 | 1,141.00 | 1,141.00 | 1,141.00 | -2.56% | 3,269 |
| Nov 4, 2025 | 1,169.00 | 1,171.00 | 1,169.00 | 1,171.00 | 1,171.00 | 0.17% | 644 |
| Nov 3, 2025 | 1,170.00 | 1,183.00 | 1,164.00 | 1,169.00 | 1,169.00 | 0.78% | 8,803 |
| Nov 2, 2025 | 1,170.00 | 1,170.00 | 1,139.00 | 1,160.00 | 1,160.00 | -1.02% | 1,835 |
| Oct 30, 2025 | 1,118.00 | 1,191.00 | 1,118.00 | 1,172.00 | 1,172.00 | 4.83% | 11,553 |
| Oct 29, 2025 | 1,095.00 | 1,127.00 | 1,127.00 | 1,118.00 | 1,118.00 | 2.10% | 136 |
| Oct 28, 2025 | 1,098.00 | 1,098.00 | 1,076.00 | 1,095.00 | 1,095.00 | -0.27% | 979 |
| Oct 27, 2025 | 1,047.00 | 1,099.00 | 1,052.00 | 1,098.00 | 1,098.00 | 4.87% | 3,983 |
| Oct 26, 2025 | 1,034.00 | 1,060.00 | 1,037.00 | 1,047.00 | 1,047.00 | 1.26% | 1,017 |
| Oct 23, 2025 | 1,033.00 | 1,034.00 | 1,033.00 | 1,034.00 | 1,034.00 | 0.10% | 1,214 |
| Oct 22, 2025 | 1,032.00 | 1,033.00 | 1,032.00 | 1,033.00 | 1,033.00 | 0.10% | 203 |
| Oct 21, 2025 | 1,058.00 | 1,045.00 | 1,025.00 | 1,032.00 | 1,032.00 | -2.46% | 1,089 |
| Oct 20, 2025 | 1,025.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 3.22% | 200 |
| Oct 19, 2025 | 1,074.00 | 1,027.00 | 1,021.00 | 1,025.00 | 1,025.00 | -4.56% | 677 |
| Oct 16, 2025 | 1,068.00 | 1,088.00 | 1,068.00 | 1,074.00 | 1,074.00 | 0.56% | 1,225 |
| Oct 15, 2025 | 1,080.00 | 1,079.00 | 1,050.00 | 1,068.00 | 1,068.00 | -1.11% | 802 |
| Oct 12, 2025 | 1,080.00 | 1,080.00 | 1,079.00 | 1,080.00 | 1,080.00 | - | 653 |
| Oct 9, 2025 | 1,061.00 | 1,095.00 | 1,066.00 | 1,080.00 | 1,080.00 | 1.79% | 1,219 |
| Oct 8, 2025 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | - | 228 |
| Oct 5, 2025 | 1,012.00 | 1,080.00 | 1,012.00 | 1,061.00 | 1,061.00 | - | 789 |
| Sep 30, 2025 | 1,048.00 | 1,080.00 | 1,048.00 | 1,061.00 | 1,061.00 | 1.24% | 1,278 |
| Sep 29, 2025 | 1,030.00 | 1,063.00 | 1,030.00 | 1,048.00 | 1,048.00 | 1.75% | 937 |
| Sep 28, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 485 |
| Sep 25, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 609 |
| Sep 21, 2025 | 1,060.00 | 1,032.00 | 1,012.00 | 1,030.00 | 1,030.00 | -2.83% | 748 |
| Sep 18, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 728 |
| Sep 17, 2025 | 1,060.00 | 1,061.00 | 1,059.00 | 1,060.00 | 1,060.00 | - | 14,096 |
| Sep 16, 2025 | 1,060.00 | 1,060.00 | 1,059.00 | 1,060.00 | 1,060.00 | - | 4,849 |
| Sep 15, 2025 | 1,050.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.95% | 640 |
| Sep 14, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 421 |
| Sep 11, 2025 | 1,076.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.42% | 210 |
| Sep 10, 2025 | 1,072.00 | 1,079.00 | 1,079.00 | 1,076.00 | 1,076.00 | 0.37% | 96 |
| Sep 9, 2025 | 1,051.00 | 1,073.00 | 1,051.00 | 1,072.00 | 1,072.00 | 2.00% | 192 |
| Sep 8, 2025 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | - | 255 |
| Sep 7, 2025 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | - | 5,772 |
| Sep 4, 2025 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | - | 3,343 |
| Sep 3, 2025 | 1,050.00 | 1,052.00 | 1,050.00 | 1,051.00 | 1,051.00 | 0.10% | 1,519 |
| Sep 2, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 609 |
| Sep 1, 2025 | 1,055.00 | 1,068.00 | 1,035.00 | 1,050.00 | 1,050.00 | -0.47% | 2,684 |
| Aug 31, 2025 | 1,076.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | -1.95% | 432 |
| Aug 28, 2025 | 1,063.00 | 1,088.00 | 1,055.00 | 1,076.00 | 1,076.00 | 1.22% | 175 |
| Aug 27, 2025 | 1,050.00 | 1,068.00 | 1,050.00 | 1,063.00 | 1,063.00 | 1.24% | 8,838 |
| Aug 26, 2025 | 1,089.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -3.58% | 714 |
| Aug 25, 2025 | 1,085.00 | 1,125.00 | 1,080.00 | 1,089.00 | 1,089.00 | 0.37% | 7,142 |
| Aug 24, 2025 | 1,090.00 | 1,128.00 | 1,049.00 | 1,085.00 | 1,085.00 | -0.46% | 3,838 |
| Aug 21, 2025 | 1,079.00 | 1,099.00 | 1,080.00 | 1,090.00 | 1,090.00 | 1.02% | 1,796 |
| Aug 20, 2025 | 1,078.00 | 1,080.00 | 1,078.00 | 1,079.00 | 1,079.00 | 0.09% | 802 |
| Aug 19, 2025 | 1,076.00 | 1,097.00 | 1,061.00 | 1,078.00 | 1,078.00 | 0.19% | 1,417 |
| Aug 18, 2025 | 1,072.00 | 1,086.00 | 1,069.00 | 1,076.00 | 1,076.00 | 0.37% | 2,152 |
| Aug 17, 2025 | 1,069.00 | 1,080.00 | 1,069.00 | 1,072.00 | 1,072.00 | 0.28% | 189 |
| Aug 14, 2025 | 1,062.00 | 1,070.00 | 1,062.00 | 1,069.00 | 1,069.00 | 0.94% | 369 |
| Aug 13, 2025 | 1,051.00 | 1,101.00 | 1,051.00 | 1,059.00 | 1,059.00 | 0.76% | 7,222 |
| Aug 12, 2025 | 1,050.00 | 1,100.00 | 1,048.00 | 1,051.00 | 1,051.00 | 0.10% | 1,641 |
| Aug 11, 2025 | 1,089.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -3.58% | 2,270 |
| Aug 10, 2025 | 1,075.00 | 1,125.00 | 1,068.00 | 1,089.00 | 1,089.00 | 1.30% | 564 |
| Aug 7, 2025 | 1,139.00 | 1,125.00 | 1,075.00 | 1,075.00 | 1,075.00 | -5.62% | 15,301 |
| Aug 6, 2025 | 1,206.00 | 1,185.00 | 1,135.00 | 1,139.00 | 1,139.00 | -5.56% | 4,177 |
| Aug 5, 2025 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | - | 3 |
| Aug 4, 2025 | 1,208.00 | 1,203.00 | 1,203.00 | 1,206.00 | 1,206.00 | -0.17% | 60 |
| Jul 31, 2025 | 1,211.00 | 1,220.00 | 1,191.00 | 1,208.00 | 1,208.00 | -0.25% | 4,012 |
| Jul 30, 2025 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | - | 366 |
| Jul 29, 2025 | 1,222.00 | 1,232.00 | 1,186.00 | 1,211.00 | 1,211.00 | -0.90% | 1,692 |
| Jul 28, 2025 | 1,191.00 | 1,246.00 | 1,191.00 | 1,222.00 | 1,222.00 | 2.86% | 4,496 |
| Jul 27, 2025 | 1,298.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | -8.47% | 176 |
| Jul 24, 2025 | 1,270.00 | 1,300.00 | 1,270.00 | 1,298.00 | 1,298.00 | 2.20% | 764 |
| Jul 23, 2025 | 1,263.00 | 1,276.00 | 1,240.00 | 1,270.00 | 1,270.00 | 0.55% | 723 |
| Jul 22, 2025 | 1,263.00 | 1,263.00 | 1,258.00 | 1,263.00 | 1,263.00 | - | 1,737 |
| Jul 21, 2025 | 1,270.00 | 1,270.00 | 1,245.00 | 1,263.00 | 1,263.00 | -0.39% | 372 |
| Jul 20, 2025 | 1,267.00 | 1,270.00 | 1,267.00 | 1,268.00 | 1,268.00 | 0.08% | 55 |
| Jul 17, 2025 | 1,239.00 | 1,269.00 | 1,214.00 | 1,267.00 | 1,267.00 | 2.26% | 772 |
| Jul 16, 2025 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | - | 279 |
| Jul 15, 2025 | 1,242.00 | 1,270.00 | 1,225.00 | 1,239.00 | 1,239.00 | -0.24% | 2,315 |
| Jul 14, 2025 | 1,251.00 | 1,270.00 | 1,226.00 | 1,242.00 | 1,242.00 | -0.72% | 845 |
| Jul 13, 2025 | 1,310.00 | 1,271.00 | 1,195.00 | 1,251.00 | 1,251.00 | -4.50% | 178 |
| Jul 10, 2025 | 1,311.00 | 1,311.00 | 1,302.00 | 1,310.00 | 1,310.00 | -0.08% | 1,224 |
| Jul 9, 2025 | 1,315.00 | 1,314.00 | 1,302.00 | 1,311.00 | 1,311.00 | -0.30% | 2,794 |
| Jul 8, 2025 | 1,315.00 | 1,315.00 | 1,314.00 | 1,315.00 | 1,315.00 | - | 1,723 |
| Jul 7, 2025 | 1,284.00 | 1,315.00 | 1,282.00 | 1,315.00 | 1,315.00 | 2.41% | 2,795 |
| Jul 6, 2025 | 1,338.00 | 1,342.00 | 1,267.00 | 1,284.00 | 1,284.00 | -3.82% | 9,429 |