Skip to main content
Gav-Yam Lands Corp. Ltd (TLV:GVYM)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,744.00
-9.00 (-0.24%)
At close: Dec 4, 2025

Gav-Yam Lands Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,753.003,778.003,686.003,744.003,744.00-0.24%188,496
Dec 3, 20253,753.003,761.003,714.003,753.003,753.00-150,155
Dec 2, 20253,809.003,809.003,728.003,753.003,753.00-0.71%79,734
Dec 1, 20253,865.003,865.003,748.003,780.003,780.00-1.51%88,057
Nov 30, 20253,805.003,870.003,773.003,838.003,838.000.87%63,975
Nov 27, 20253,800.003,825.003,756.003,805.003,805.000.13%46,024
Nov 26, 20253,771.003,800.003,743.003,800.003,800.000.77%81,946
Nov 25, 20253,874.003,874.003,771.003,771.003,771.00-1.69%42,934
Nov 24, 20253,867.003,910.003,821.003,836.003,836.00-0.80%1,685,308
Nov 23, 20253,743.003,869.003,735.003,867.003,867.002.79%99,036
Nov 20, 20253,755.003,892.003,725.003,762.003,762.00-2.31%139,749
Nov 19, 20253,839.003,899.003,772.003,851.003,851.000.31%261,155
Nov 18, 20253,901.003,908.003,792.003,839.003,839.00-2.07%75,234
Nov 17, 20253,906.003,984.003,895.003,920.003,920.000.36%189,944
Nov 16, 20253,899.003,929.003,880.003,906.003,906.000.28%58,700
Nov 13, 20253,883.003,924.003,880.003,895.003,895.00-0.51%153,775
Nov 12, 20253,885.003,918.003,876.003,915.003,883.240.90%202,888
Nov 11, 20253,881.003,889.003,860.003,880.003,848.53-0.03%167,904
Nov 10, 20253,928.003,928.003,839.003,881.003,849.520.52%120,801
Nov 9, 20253,910.003,948.003,860.003,861.003,829.68-1.25%56,282
Nov 6, 20253,950.003,950.003,860.003,910.003,878.29-5.33%1,339,751
Nov 5, 20254,071.004,185.003,968.004,130.004,096.502.13%214,852
Nov 4, 20254,034.004,090.003,939.004,044.004,011.200.25%208,766
Nov 3, 20254,050.004,077.003,989.004,034.004,001.28-0.40%97,497
Nov 2, 20254,117.004,133.004,009.004,050.004,017.15-0.22%49,796
Oct 30, 20254,065.004,093.004,021.004,059.004,026.08-0.51%98,283
Oct 29, 20254,119.004,149.004,050.004,080.004,046.910.25%133,718
Oct 28, 20254,110.004,160.004,006.004,070.004,036.99-0.97%163,873
Oct 27, 20254,048.004,184.004,010.004,110.004,076.661.53%203,265
Oct 26, 20253,996.004,089.003,900.004,048.004,015.171.81%69,498
Oct 23, 20254,070.004,070.003,902.003,976.003,943.75-2.31%285,557
Oct 22, 20254,018.004,090.003,995.004,070.004,036.991.29%199,213
Oct 21, 20254,023.004,065.003,962.004,018.003,985.41-0.12%90,033
Oct 20, 20254,020.004,114.003,997.004,023.003,990.370.07%179,907
Oct 19, 20254,063.004,099.003,931.004,020.003,987.39-1.06%68,078
Oct 16, 20254,115.004,149.004,033.004,063.004,030.04-0.32%227,368
Oct 15, 20254,170.004,170.004,056.004,076.004,042.94-2.25%200,808
Oct 12, 20254,170.004,207.004,100.004,170.004,136.18-108,147
Oct 9, 20254,180.004,280.004,027.004,170.004,136.182.99%287,235
Oct 8, 20254,019.004,090.003,953.004,049.004,016.161.23%245,581
Oct 5, 20253,985.004,199.003,924.004,000.003,967.561.78%111,752
Sep 30, 20253,797.003,987.003,814.003,930.003,898.123.50%310,935
Sep 29, 20253,849.003,950.003,758.003,797.003,766.20-0.86%286,930
Sep 28, 20253,703.003,836.003,703.003,830.003,798.933.43%111,117
Sep 25, 20253,727.003,803.003,674.003,703.003,672.960.35%102,731
Sep 21, 20253,673.003,771.003,645.003,690.003,660.07-1.81%44,274
Sep 18, 20253,671.003,854.003,671.003,758.003,727.521.32%177,160
Sep 17, 20253,776.003,855.003,688.003,709.003,678.92-1.77%112,264
Sep 16, 20253,745.003,831.003,713.003,776.003,745.37-1.44%99,136
Sep 15, 20253,869.003,982.003,781.003,831.003,799.93-0.98%199,590
Sep 14, 20253,906.003,906.003,828.003,869.003,837.62-0.95%14,126
Sep 11, 20253,937.003,941.003,843.003,906.003,874.32-0.79%66,838
Sep 10, 20253,950.003,950.003,900.003,937.003,905.07-0.33%71,448
Sep 9, 20253,886.004,008.003,886.003,950.003,917.961.65%121,845
Sep 8, 20253,898.003,958.003,869.003,886.003,854.48-108,612
Sep 7, 20253,850.003,895.003,845.003,886.003,854.480.94%23,465
Sep 4, 20253,774.003,896.003,761.003,850.003,818.772.01%90,616
Sep 3, 20253,763.003,829.003,763.003,774.003,743.390.29%52,897
Sep 2, 20253,867.003,877.003,757.003,763.003,732.48-2.69%79,853
Sep 1, 20253,867.003,889.003,806.003,867.003,835.63-70,471
Aug 31, 20253,929.003,937.003,812.003,867.003,835.63-1.58%20,279
Aug 28, 20253,987.004,012.003,902.003,929.003,897.13-1.50%70,186
Aug 27, 20253,985.004,032.003,953.003,989.003,956.640.10%82,992
Aug 26, 20253,951.004,052.003,911.003,985.003,952.680.86%85,037
Aug 25, 20253,970.004,047.003,905.003,951.003,918.95-0.48%95,247
Aug 24, 20253,796.004,000.003,796.003,970.003,937.805.11%40,190
Aug 21, 20253,878.003,904.003,720.003,777.003,746.36-2.60%105,924
Aug 20, 20253,904.003,909.003,848.003,878.003,846.54-0.67%123,841
Aug 19, 20253,779.003,913.003,777.003,904.003,872.333.31%142,656
Aug 18, 20253,740.003,790.003,731.003,779.003,748.351.04%82,521
Aug 17, 20253,769.003,793.003,720.003,740.003,709.66-0.77%15,402
Aug 14, 20253,659.003,792.003,650.003,769.003,738.433.01%77,993
Aug 13, 20253,615.003,699.003,615.003,659.003,629.321.22%80,671
Aug 12, 20253,633.003,671.003,574.003,615.003,585.68-0.50%287,158
Aug 11, 20253,665.003,699.003,620.003,633.003,603.53-0.87%232,815
Aug 10, 20253,627.003,730.003,619.003,665.003,635.270.03%43,600
Aug 7, 20253,789.003,789.003,581.003,664.003,634.28-0.41%2,802,346
Aug 6, 20253,662.003,734.003,607.003,679.003,610.910.22%141,193
Aug 5, 20253,800.003,801.003,629.003,671.003,603.06-3.39%168,328
Aug 4, 20253,800.003,803.003,704.003,800.003,729.67-139,283
Jul 31, 20253,767.003,813.003,745.003,800.003,729.670.88%99,248
Jul 30, 20253,808.003,837.003,700.003,767.003,697.28-1.08%155,520
Jul 29, 20253,763.003,847.003,737.003,808.003,737.520.21%190,317
Jul 28, 20253,816.003,853.003,764.003,800.003,729.67-0.42%83,749
Jul 27, 20253,863.003,892.003,775.003,816.003,745.37-1.22%48,034
Jul 24, 20253,929.003,947.003,863.003,863.003,791.50-1.63%221,243
Jul 23, 20253,840.003,953.003,820.003,927.003,854.322.27%96,378
Jul 22, 20253,857.003,870.003,811.003,840.003,768.93-0.44%101,753
Jul 21, 20253,794.003,857.003,784.003,857.003,785.611.66%123,490
Jul 20, 20253,827.003,845.003,690.003,794.003,723.78-0.86%87,936
Jul 17, 20253,809.003,843.003,785.003,827.003,756.170.47%59,318
Jul 16, 20253,760.003,861.003,723.003,809.003,738.501.47%99,067
Jul 15, 20253,637.003,785.003,637.003,754.003,684.522.57%109,513
Jul 14, 20253,699.003,710.003,640.003,660.003,592.26-1.05%625,273
Jul 13, 20253,752.003,752.003,659.003,699.003,630.54-1.41%24,686
Jul 10, 20253,804.003,804.003,714.003,752.003,682.56-1.00%328,496
Jul 9, 20253,755.003,870.003,723.003,790.003,719.850.85%75,311
Jul 8, 20253,812.003,813.003,652.003,758.003,688.45-1.39%78,418
Jul 7, 20253,849.003,878.003,772.003,811.003,740.47-0.99%92,156
Jul 6, 20253,820.003,872.003,780.003,849.003,777.760.76%26,841