Skip to main content
Gan Shmuel Foods Ltd. (TLV:GSFI)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,117.00
-33.00 (-1.05%)
Mar 9, 2026, 5:24 PM IDT

Gan Shmuel Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,150.003,153.003,146.003,150.00--4,380
Mar 6, 20263,148.003,153.003,110.003,150.003,150.001.58%13,162
Mar 5, 20263,103.003,147.002,995.003,101.003,101.00-0.06%6,061
Mar 4, 20263,130.003,149.003,076.003,103.003,103.00-0.86%4,629
Mar 2, 20263,160.003,160.003,071.003,130.003,130.001.00%2,234
Feb 27, 20262,999.003,099.002,987.003,099.003,099.003.33%5,485
Feb 26, 20263,007.003,006.002,995.002,999.002,999.00-0.27%6,820
Feb 25, 20263,035.003,035.003,000.003,007.003,007.00-0.92%3,849
Feb 24, 20263,058.003,058.003,021.003,035.003,035.00-0.75%1,806
Feb 23, 20263,070.003,166.003,049.003,058.003,058.00-0.39%1,477
Feb 20, 20263,078.003,078.003,069.003,070.003,070.00-0.26%352
Feb 19, 20263,168.003,168.003,010.003,078.003,078.00-1.85%2,067
Feb 18, 20263,147.003,140.003,020.003,136.003,136.00-0.35%541
Feb 17, 20263,163.003,166.003,039.003,147.003,147.00-0.51%699
Feb 16, 20263,082.003,170.003,094.003,163.003,163.002.63%1,302
Feb 13, 20263,094.003,094.003,041.003,082.003,082.00-0.39%1,791
Feb 12, 20263,204.003,207.003,000.003,094.003,094.00-3.43%9,710
Feb 11, 20263,092.003,297.003,114.003,204.003,204.003.62%2,680
Feb 10, 20263,072.003,111.003,072.003,092.003,092.000.65%2,024
Feb 9, 20263,050.003,156.003,015.003,072.003,072.000.72%1,221
Feb 6, 20263,050.003,050.003,050.003,050.003,050.00-1,205
Feb 5, 20263,151.003,201.003,050.003,050.003,050.00-3.21%11,346
Feb 4, 20263,198.003,185.003,078.003,151.003,151.00-1.47%928
Feb 3, 20263,164.003,268.003,026.003,198.003,198.001.07%30,204
Feb 2, 20263,230.003,198.003,142.003,164.003,164.00-7.46%1,741
Jan 30, 20263,372.003,428.003,354.003,419.003,229.631.39%5,332
Jan 29, 20263,370.003,427.003,340.003,372.003,185.240.06%2,835
Jan 28, 20263,398.003,428.003,365.003,370.003,183.35-0.82%5,894
Jan 27, 20263,416.003,428.003,381.003,398.003,209.80-0.53%3,766
Jan 26, 20263,423.003,428.003,389.003,416.003,226.80-0.20%6,560
Jan 23, 20263,429.003,429.003,342.003,423.003,233.411.33%1,967
Jan 22, 20263,490.003,490.003,334.003,378.003,190.910.21%3,928
Jan 21, 20263,389.003,498.003,339.003,371.003,184.29-0.53%6,040
Jan 20, 20263,426.003,435.003,346.003,389.003,201.30-1.08%6,076
Jan 19, 20263,478.003,478.003,361.003,426.003,236.25-0.90%13,229
Jan 16, 20263,432.003,474.003,432.003,457.003,265.531.23%3,726
Jan 15, 20263,559.003,559.003,404.003,415.003,225.860.03%6,562
Jan 14, 20263,500.003,510.003,396.003,414.003,224.91-2.65%21,659
Jan 13, 20263,497.003,589.003,350.003,507.003,312.760.29%15,878
Jan 12, 20263,261.003,498.003,261.003,497.003,303.317.24%33,534
Jan 9, 20263,121.003,282.003,131.003,261.003,080.394.49%14,430
Jan 8, 20263,080.003,123.003,080.003,121.002,948.141.79%5,876
Jan 7, 20263,042.003,080.003,053.003,066.002,896.190.79%3,126
Jan 6, 20263,001.003,058.003,000.003,042.002,873.511.37%5,784
Jan 5, 20262,860.003,013.002,850.003,001.002,834.794.93%12,698
Jan 1, 20262,936.003,000.002,828.002,860.002,701.60-2.59%20,061
Dec 31, 20252,970.002,970.002,900.002,936.002,773.39-0.44%2,002
Dec 30, 20252,834.003,013.002,836.002,949.002,785.674.06%12,468
Dec 29, 20252,798.002,837.002,798.002,834.002,677.040.67%9,152
Dec 28, 20252,808.002,819.002,807.002,815.002,659.090.25%17,004
Dec 25, 20252,804.002,816.002,800.002,808.002,652.480.14%2,784
Dec 24, 20252,816.002,840.002,800.002,804.002,648.70-0.43%175,624
Dec 23, 20252,830.002,835.002,796.002,816.002,660.03-0.49%51,638
Dec 22, 20252,834.002,834.002,800.002,830.002,673.26-0.14%102,523
Dec 21, 20252,854.002,860.002,820.002,834.002,677.04-0.42%4,844
Dec 18, 20252,801.002,855.002,801.002,846.002,688.371.61%7,048
Dec 17, 20252,791.002,807.002,771.002,801.002,645.860.36%14,445
Dec 16, 20252,834.002,808.002,765.002,791.002,636.42-1.52%7,278
Dec 15, 20252,865.002,876.002,800.002,834.002,677.04-1.08%10,983
Dec 14, 20252,848.002,867.002,841.002,865.002,706.320.60%10,289
Dec 11, 20252,836.002,875.002,840.002,848.002,690.260.42%13,730
Dec 10, 20252,830.002,852.002,820.002,836.002,678.920.21%1,659
Dec 9, 20252,825.002,830.002,805.002,830.002,673.260.18%14,465
Dec 8, 20252,800.002,835.002,800.002,825.002,668.530.28%27,910
Dec 7, 20252,764.002,831.002,764.002,817.002,660.981.92%3,922
Dec 4, 20252,725.002,765.002,725.002,764.002,610.911.43%9,097
Dec 3, 20252,760.002,780.002,719.002,725.002,574.07-1.27%4,128
Dec 2, 20252,808.002,816.002,730.002,760.002,607.13-1.71%11,501
Dec 1, 20252,846.002,873.002,739.002,808.002,652.48-1.34%24,600
Nov 30, 20252,873.002,873.002,823.002,846.002,688.370.21%1,513
Nov 27, 20252,871.002,871.002,833.002,840.002,682.700.28%881
Nov 26, 20252,886.002,886.002,819.002,832.002,675.15-1.43%2,686
Nov 25, 20252,878.002,905.002,868.002,873.002,713.88-0.17%2,499
Nov 24, 20252,915.002,956.002,869.002,878.002,718.60-1.27%5,745
Nov 23, 20252,978.003,044.002,883.002,915.002,753.55-2.12%7,559
Nov 20, 20252,929.003,060.002,916.002,978.002,813.062.27%1,596
Nov 19, 20252,950.003,060.002,885.002,912.002,750.72-1.29%8,822
Nov 18, 20253,014.003,014.002,940.002,950.002,786.61-2.12%5,010
Nov 17, 20253,026.003,060.002,992.003,014.002,847.07-0.40%4,596
Nov 16, 20253,021.003,031.003,003.003,026.002,858.400.17%2,122
Nov 13, 20253,053.003,070.003,000.003,021.002,853.68-1.05%3,853
Nov 12, 20253,013.003,097.002,962.003,053.002,883.911.33%5,967
Nov 11, 20252,999.003,030.003,001.003,013.002,846.120.47%4,175
Nov 10, 20253,057.003,057.002,989.002,999.002,832.90-0.46%6,467
Nov 9, 20253,065.003,063.003,000.003,013.002,846.12-1.70%2,266
Nov 6, 20252,975.003,065.002,974.003,065.002,895.243.03%31,583
Nov 5, 20252,955.002,979.002,955.002,975.002,810.230.68%7,151
Nov 4, 20252,950.002,968.002,950.002,955.002,791.331.41%1,624
Nov 3, 20252,881.002,935.002,885.002,914.002,752.601.15%5,068
Nov 2, 20252,844.002,899.002,819.002,881.002,721.431.30%8,969
Oct 30, 20252,848.002,883.002,840.002,844.002,686.48-0.14%6,614
Oct 29, 20252,853.002,883.002,846.002,848.002,690.26-0.18%15,015
Oct 28, 20252,832.002,865.002,832.002,853.002,694.980.74%5,796
Oct 27, 20252,847.002,847.002,808.002,832.002,675.15-0.53%11,986
Oct 26, 20252,825.002,861.002,825.002,847.002,689.320.18%1,675
Oct 23, 20252,866.002,870.002,840.002,842.002,684.590.74%3,369
Oct 22, 20252,846.002,857.002,803.002,821.002,664.76-0.88%4,846
Oct 21, 20252,836.002,867.002,808.002,846.002,688.370.35%9,514
Oct 20, 20252,795.002,850.002,806.002,836.002,678.921.47%1,742
Oct 19, 20252,847.002,880.002,749.002,795.002,640.20-1.83%6,298