Skip to main content
Gan Shmuel Foods Ltd. (TLV:GSFI)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,764.00
+39.00 (1.43%)
At close: Dec 4, 2025

Gan Shmuel Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,725.002,765.002,725.002,764.002,764.001.43%9,097
Dec 3, 20252,760.002,780.002,719.002,725.002,725.00-1.27%4,128
Dec 2, 20252,808.002,816.002,730.002,760.002,760.00-1.71%11,501
Dec 1, 20252,846.002,873.002,739.002,808.002,808.00-1.34%24,600
Nov 30, 20252,873.002,873.002,823.002,846.002,846.000.21%1,513
Nov 27, 20252,871.002,871.002,833.002,840.002,840.000.28%881
Nov 26, 20252,886.002,886.002,819.002,832.002,832.00-1.43%2,686
Nov 25, 20252,878.002,905.002,868.002,873.002,873.00-0.17%2,499
Nov 24, 20252,915.002,956.002,869.002,878.002,878.00-1.27%5,745
Nov 23, 20252,978.003,044.002,883.002,915.002,915.00-2.12%7,559
Nov 20, 20252,929.003,060.002,916.002,978.002,978.002.27%1,596
Nov 19, 20252,950.003,060.002,885.002,912.002,912.00-1.29%8,822
Nov 18, 20253,014.003,014.002,940.002,950.002,950.00-2.12%5,010
Nov 17, 20253,026.003,060.002,992.003,014.003,014.00-0.40%4,596
Nov 16, 20253,021.003,031.003,003.003,026.003,026.000.17%2,122
Nov 13, 20253,053.003,070.003,000.003,021.003,021.00-1.05%3,853
Nov 12, 20253,013.003,097.002,962.003,053.003,053.001.33%5,967
Nov 11, 20252,999.003,030.003,001.003,013.003,013.000.47%4,175
Nov 10, 20253,057.003,057.002,989.002,999.002,999.00-0.46%6,467
Nov 9, 20253,065.003,063.003,000.003,013.003,013.00-1.70%2,266
Nov 6, 20252,975.003,065.002,974.003,065.003,065.003.03%31,583
Nov 5, 20252,955.002,979.002,955.002,975.002,975.000.68%7,151
Nov 4, 20252,950.002,968.002,950.002,955.002,955.001.41%1,624
Nov 3, 20252,881.002,935.002,885.002,914.002,914.001.15%5,068
Nov 2, 20252,844.002,899.002,819.002,881.002,881.001.30%8,969
Oct 30, 20252,848.002,883.002,840.002,844.002,844.00-0.14%6,614
Oct 29, 20252,853.002,883.002,846.002,848.002,848.00-0.18%15,015
Oct 28, 20252,832.002,865.002,832.002,853.002,853.000.74%5,796
Oct 27, 20252,847.002,847.002,808.002,832.002,832.00-0.53%11,986
Oct 26, 20252,825.002,861.002,825.002,847.002,847.000.18%1,675
Oct 23, 20252,866.002,870.002,840.002,842.002,842.000.74%3,369
Oct 22, 20252,846.002,857.002,803.002,821.002,821.00-0.88%4,846
Oct 21, 20252,836.002,867.002,808.002,846.002,846.000.35%9,514
Oct 20, 20252,795.002,850.002,806.002,836.002,836.001.47%1,742
Oct 19, 20252,847.002,880.002,749.002,795.002,795.00-1.83%6,298
Oct 16, 20252,864.002,891.002,825.002,847.002,847.00-0.59%4,321
Oct 15, 20252,950.002,950.002,858.002,864.002,864.00-2.25%5,593
Oct 12, 20253,044.003,044.002,913.002,930.002,930.00-2.17%6,210
Oct 9, 20252,982.003,000.002,982.002,995.002,995.000.44%4,885
Oct 8, 20252,952.002,998.002,963.002,982.002,982.001.02%911
Oct 5, 20252,950.002,971.002,913.002,952.002,952.001.69%2,451
Sep 30, 20252,823.002,950.002,820.002,903.002,903.002.83%5,877
Sep 29, 20252,850.002,878.002,808.002,823.002,823.00-0.95%5,000
Sep 28, 20252,834.002,872.002,844.002,850.002,850.000.56%7,628
Sep 25, 20252,839.002,870.002,816.002,834.002,834.00-0.18%7,986
Sep 21, 20252,853.002,890.002,826.002,839.002,839.00-0.49%8,578
Sep 18, 20252,785.002,869.002,785.002,853.002,853.002.44%2,719
Sep 17, 20252,840.002,882.002,746.002,785.002,785.00-1.94%26,557
Sep 16, 20252,874.002,871.002,826.002,840.002,840.00-1.18%3,189
Sep 15, 20252,906.002,930.002,872.002,874.002,874.00-1.10%15,870
Sep 14, 20252,894.002,942.002,894.002,906.002,906.000.41%8,436
Sep 11, 20252,866.002,907.002,875.002,894.002,894.000.98%2,226
Sep 10, 20252,865.002,887.002,843.002,866.002,866.000.03%3,940
Sep 9, 20252,908.002,909.002,850.002,865.002,865.00-1.48%20,597
Sep 8, 20252,942.002,992.002,900.002,908.002,908.00-1.16%14,658
Sep 7, 20252,941.002,990.002,939.002,942.002,942.000.03%8,681
Sep 4, 20252,967.002,998.002,891.002,941.002,941.00-0.88%14,124
Sep 3, 20252,985.002,999.002,957.002,967.002,967.00-0.60%9,367
Sep 2, 20253,000.002,999.002,979.002,985.002,985.00-0.50%2,489
Sep 1, 20252,981.003,000.002,953.003,000.003,000.001.63%12,433
Aug 31, 20252,913.003,036.002,892.002,952.002,952.000.44%10,949
Aug 28, 20252,959.002,972.002,925.002,939.002,939.00-0.68%6,623
Aug 27, 20252,966.002,972.002,929.002,959.002,959.00-0.24%3,076
Aug 26, 20252,944.002,988.002,938.002,966.002,966.000.30%3,442
Aug 25, 20252,991.002,992.002,920.002,957.002,957.00-1.14%10,358
Aug 24, 20252,994.003,028.002,950.002,991.002,991.00-0.10%13,626
Aug 21, 20252,984.003,015.002,979.002,994.002,994.000.34%1,983
Aug 20, 20253,020.003,040.002,945.002,984.002,984.00-1.19%10,205
Aug 19, 20253,033.003,055.003,005.003,020.003,020.00-0.43%3,378
Aug 18, 20253,019.003,072.003,000.003,033.003,033.000.46%7,372
Aug 17, 20253,044.003,073.002,980.003,019.003,019.00-0.82%5,173
Aug 14, 20253,039.003,050.002,992.003,044.003,044.000.16%1,500
Aug 13, 20253,015.003,059.003,015.003,039.003,039.000.80%1,744
Aug 12, 20252,907.003,045.002,906.003,015.003,015.003.72%11,602
Aug 11, 20252,902.002,918.002,845.002,907.002,907.000.17%18,484
Aug 10, 20252,940.002,959.002,843.002,902.002,902.00-0.82%6,467
Aug 7, 20252,961.003,050.002,926.002,926.002,926.00-1.18%20,324
Aug 6, 20252,931.002,980.002,888.002,961.002,961.000.61%23,855
Aug 5, 20252,978.002,998.002,940.002,943.002,943.00-1.18%4,702
Aug 4, 20253,050.003,050.002,965.002,978.002,978.00-2.49%31,666
Jul 31, 20253,097.003,095.003,049.003,054.003,054.00-1.39%9,834
Jul 30, 20253,136.003,140.003,062.003,097.003,097.00-1.24%6,155
Jul 29, 20253,150.003,182.003,130.003,136.003,136.00-0.44%9,252
Jul 28, 20253,163.003,170.003,100.003,150.003,150.00-0.41%15,907
Jul 27, 20253,187.003,195.003,140.003,163.003,163.00-0.75%12,532
Jul 24, 20253,160.003,209.003,140.003,187.003,187.000.85%23,684
Jul 23, 20253,163.003,203.003,115.003,160.003,160.00-0.09%49,447
Jul 22, 20253,200.003,202.003,150.003,163.003,163.00-0.28%11,846
Jul 21, 20253,155.003,225.003,155.003,172.003,172.000.54%14,169
Jul 20, 20253,206.003,278.003,150.003,155.003,155.00-1.59%27,413
Jul 17, 20253,245.003,280.003,113.003,206.003,206.00-1.20%11,095
Jul 16, 20253,232.003,250.003,152.003,245.003,245.000.40%8,277
Jul 15, 20253,200.003,294.003,179.003,232.003,232.001.00%22,185
Jul 14, 20253,138.003,200.003,138.003,200.003,200.001.98%8,286
Jul 13, 20253,075.003,170.003,067.003,138.003,138.002.21%7,937
Jul 10, 20253,069.003,106.003,056.003,070.003,070.000.03%15,292
Jul 9, 20253,090.003,119.003,061.003,069.003,069.00-5,940
Jul 8, 20253,084.003,140.003,050.003,069.003,069.00-0.49%12,230
Jul 7, 20253,134.003,188.003,045.003,084.003,084.00-1.60%7,895
Jul 6, 20253,167.003,167.003,104.003,134.003,134.00-1.79%3,453