Skip to main content
Gav-Yam Lands Corp. Ltd (TLV:GVYM)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,852.00
-91.00 (-2.31%)
Mar 9, 2026, 5:24 PM IDT

Gav-Yam Lands Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,990.003,990.003,920.003,943.003,943.00-1.18%61,803
Mar 5, 20263,873.004,007.003,872.003,990.003,990.003.02%145,862
Mar 4, 20263,840.003,928.003,817.003,873.003,873.000.86%137,459
Mar 2, 20263,749.003,970.003,701.003,840.003,840.004.69%427,246
Feb 27, 20263,721.003,782.003,610.003,668.003,668.00-1.42%236,068
Feb 26, 20263,847.003,847.003,660.003,721.003,721.00-0.88%358,382
Feb 25, 20263,891.003,891.003,656.003,754.003,754.00-1.05%249,024
Feb 24, 20264,080.004,080.003,757.003,794.003,794.00-7.01%389,455
Feb 23, 20264,201.004,201.004,053.004,080.004,080.00-2.88%269,056
Feb 20, 20264,240.004,271.004,170.004,201.004,201.000.57%121,454
Feb 19, 20264,239.004,239.004,065.004,177.004,177.00-307,005
Feb 18, 20264,250.004,291.004,151.004,177.004,177.00-1.72%298,395
Feb 17, 20264,427.004,427.004,238.004,250.004,250.00-3.19%256,527
Feb 16, 20264,400.004,490.004,369.004,390.004,390.000.16%309,327
Feb 13, 20264,367.004,418.004,316.004,383.004,383.000.37%146,659
Feb 12, 20264,116.004,394.004,116.004,367.004,367.005.41%393,790
Feb 11, 20264,117.004,214.004,097.004,143.004,115.791.54%448,643
Feb 10, 20264,025.004,105.003,943.004,080.004,053.201.37%466,137
Feb 9, 20264,049.004,072.004,009.004,025.003,998.560.63%458,676
Feb 6, 20264,033.004,065.003,978.004,000.003,973.73-1.23%121,402
Feb 5, 20264,161.004,161.004,022.004,050.004,023.40-1.22%2,323,446
Feb 4, 20264,199.004,199.004,079.004,100.004,073.07-0.49%170,252
Feb 3, 20264,080.004,120.003,997.004,120.004,092.941.83%1,329,153
Feb 2, 20264,000.004,049.003,939.004,046.004,019.431.15%119,737
Jan 30, 20263,998.004,000.003,967.004,000.003,973.730.05%83,708
Jan 29, 20263,954.003,998.003,942.003,998.003,971.741.11%114,403
Jan 28, 20264,080.004,141.003,935.003,954.003,928.03-2.87%106,773
Jan 27, 20264,103.004,130.004,040.004,071.004,044.26-0.78%58,678
Jan 26, 20264,103.004,158.004,091.004,103.004,076.05-222,300
Jan 23, 20264,129.004,129.004,057.004,103.004,076.05-0.19%103,483
Jan 22, 20264,000.004,120.004,000.004,111.004,084.002.78%505,782
Jan 21, 20264,116.004,127.003,973.004,000.003,973.73-2.53%974,284
Jan 20, 20264,180.004,180.004,073.004,104.004,077.05-1.82%1,459,092
Jan 19, 20264,117.004,188.004,117.004,180.004,152.55-0.07%94,246
Jan 16, 20264,180.004,210.004,160.004,183.004,155.530.07%147,968
Jan 15, 20264,175.004,239.004,159.004,180.004,152.550.12%202,774
Jan 14, 20264,176.004,197.004,134.004,175.004,147.58-0.02%362,892
Jan 13, 20264,205.004,239.004,123.004,176.004,148.57-0.69%138,003
Jan 12, 20264,203.004,219.004,165.004,205.004,177.380.05%117,377
Jan 9, 20264,204.004,263.004,187.004,203.004,175.39-0.02%85,689
Jan 8, 20264,230.004,239.004,145.004,204.004,176.39-0.61%90,706
Jan 7, 20264,224.004,266.004,105.004,230.004,202.220.05%156,168
Jan 6, 20264,062.004,255.004,027.004,228.004,200.234.09%514,659
Jan 5, 20263,909.004,127.003,890.004,062.004,035.325.37%1,893,358
Jan 1, 20263,854.003,904.003,824.003,855.003,829.680.03%111,972
Dec 31, 20253,860.003,861.003,740.003,854.003,828.69-0.62%1,410,599
Dec 30, 20253,798.003,878.003,776.003,878.003,852.532.11%323,244
Dec 29, 20253,750.003,800.003,701.003,798.003,773.051.28%311,814
Dec 28, 20253,641.003,750.003,600.003,750.003,725.372.99%184,719
Dec 25, 20253,871.003,889.003,641.003,641.003,617.09-5.80%101,882
Dec 24, 20253,796.003,900.003,795.003,865.003,839.611.82%122,974
Dec 23, 20253,789.003,815.003,765.003,796.003,771.070.16%85,013
Dec 22, 20253,900.003,900.003,790.003,790.003,765.11-2.82%74,095
Dec 21, 20253,878.003,900.003,814.003,900.003,874.381.33%36,689
Dec 18, 20253,777.003,880.003,754.003,849.003,823.721.42%108,317
Dec 17, 20253,790.003,846.003,755.003,795.003,770.070.98%225,304
Dec 16, 20253,661.003,785.003,641.003,758.003,733.323.96%199,098
Dec 15, 20253,683.003,741.003,589.003,615.003,591.26-3.50%135,145
Dec 14, 20253,760.003,791.003,700.003,746.003,721.40-0.37%30,513
Dec 11, 20253,641.003,760.003,630.003,760.003,735.303.27%294,257
Dec 10, 20253,690.003,691.003,611.003,641.003,617.09-1.33%80,746
Dec 9, 20253,653.003,700.003,644.003,690.003,665.761.01%79,777
Dec 8, 20253,678.003,709.003,647.003,653.003,629.01-0.68%106,732
Dec 7, 20253,744.003,745.003,677.003,678.003,653.84-1.76%49,510
Dec 4, 20253,753.003,778.003,686.003,744.003,719.41-0.24%188,496
Dec 3, 20253,753.003,761.003,714.003,753.003,728.35-150,155
Dec 2, 20253,809.003,809.003,728.003,753.003,728.35-0.71%79,734
Dec 1, 20253,865.003,865.003,748.003,780.003,755.17-1.51%88,057
Nov 30, 20253,805.003,870.003,773.003,838.003,812.790.87%63,975
Nov 27, 20253,800.003,825.003,756.003,805.003,780.010.13%46,024
Nov 26, 20253,771.003,800.003,743.003,800.003,775.040.77%81,946
Nov 25, 20253,874.003,874.003,771.003,771.003,746.23-1.69%42,934
Nov 24, 20253,867.003,910.003,821.003,836.003,810.81-0.80%1,685,308
Nov 23, 20253,743.003,869.003,735.003,867.003,841.602.79%99,036
Nov 20, 20253,755.003,892.003,725.003,762.003,737.29-2.31%139,749
Nov 19, 20253,839.003,899.003,772.003,851.003,825.710.31%261,155
Nov 18, 20253,901.003,908.003,792.003,839.003,813.79-2.07%75,234
Nov 17, 20253,906.003,984.003,895.003,920.003,894.250.36%189,944
Nov 16, 20253,899.003,929.003,880.003,906.003,880.350.28%58,700
Nov 13, 20253,883.003,924.003,880.003,895.003,869.42-0.51%153,775
Nov 12, 20253,885.003,918.003,876.003,915.003,857.740.90%202,888
Nov 11, 20253,881.003,889.003,860.003,880.003,823.25-0.03%167,904
Nov 10, 20253,928.003,928.003,839.003,881.003,824.240.52%120,801
Nov 9, 20253,910.003,948.003,860.003,861.003,804.53-1.25%56,282
Nov 6, 20253,950.003,950.003,860.003,910.003,852.81-5.33%1,339,751
Nov 5, 20254,071.004,185.003,968.004,130.004,069.602.13%214,852
Nov 4, 20254,034.004,090.003,939.004,044.003,984.850.25%208,766
Nov 3, 20254,050.004,077.003,989.004,034.003,975.00-0.40%97,497
Nov 2, 20254,117.004,133.004,009.004,050.003,990.77-0.22%49,796
Oct 30, 20254,065.004,093.004,021.004,059.003,999.63-0.51%98,283
Oct 29, 20254,119.004,149.004,050.004,080.004,020.330.25%133,718
Oct 28, 20254,110.004,160.004,006.004,070.004,010.47-0.97%163,873
Oct 27, 20254,048.004,184.004,010.004,110.004,049.891.53%203,265
Oct 26, 20253,996.004,089.003,900.004,048.003,988.791.81%69,498
Oct 23, 20254,070.004,070.003,902.003,976.003,917.85-2.31%285,557
Oct 22, 20254,018.004,090.003,995.004,070.004,010.471.29%199,213
Oct 21, 20254,023.004,065.003,962.004,018.003,959.23-0.12%90,033
Oct 20, 20254,020.004,114.003,997.004,023.003,964.160.07%179,907
Oct 19, 20254,063.004,099.003,931.004,020.003,961.20-1.06%68,078
Oct 16, 20254,115.004,149.004,033.004,063.004,003.58-0.32%227,368