GAON GROUP Ltd GAGR
TASE · Israel · Non-Energy Minerals
ILA 2,363.00-7.00 (-0.30%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 2,370.00 | +3.18% | ILA 2,297.00 | ILA 2,382.00 | ILA 2,312.00 | 24.13K |
| 2026-09-29 | ILA 2,297.00 | +1.32% | ILA 2,267.00 | ILA 2,318.00 | ILA 2,270.00 | 22.09K |
| 2026-09-28 | ILA 2,267.00 | -2.79% | ILA 2,332.00 | ILA 2,337.00 | ILA 2,241.00 | 38.33K |
| 2026-09-25 | ILA 2,332.00 | 0.00% | ILA 2,332.00 | ILA 2,332.00 | ILA 2,332.00 | 0 |
| 2026-09-24 | ILA 2,332.00 | -1.40% | ILA 2,365.00 | ILA 2,405.00 | ILA 2,264.00 | 94.59K |
| 2026-09-23 | ILA 2,365.00 | +3.73% | ILA 2,280.00 | ILA 2,499.00 | ILA 2,257.00 | 145.74K |
| 2026-09-22 | ILA 2,280.00 | +7.75% | ILA 2,116.00 | ILA 2,297.00 | ILA 2,119.00 | 185.97K |
| 2026-09-21 | ILA 2,116.00 | 0.00% | ILA 2,116.00 | ILA 2,116.00 | ILA 2,116.00 | 0 |
| 2026-09-18 | ILA 2,116.00 | 0.00% | ILA 2,116.00 | ILA 2,116.00 | ILA 2,116.00 | 0 |
| 2026-09-17 | ILA 2,116.00 | +0.67% | ILA 2,102.00 | ILA 2,135.00 | ILA 2,055.00 | 44.21K |
| 2026-09-16 | ILA 2,102.00 | -0.47% | ILA 2,112.00 | ILA 2,139.00 | ILA 2,080.00 | 26.83K |
| 2026-09-15 | ILA 2,112.00 | -0.52% | ILA 2,123.00 | ILA 2,136.00 | ILA 2,040.00 | 57.84K |
| 2026-09-14 | ILA 2,123.00 | -4.41% | ILA 2,211.00 | ILA 2,262.00 | ILA 2,090.00 | 77.21K |
| 2026-09-11 | ILA 2,221.00 | 0.00% | ILA 2,221.00 | ILA 2,221.00 | ILA 2,221.00 | 0 |
| 2026-09-10 | ILA 2,221.00 | -1.94% | ILA 2,265.00 | ILA 2,296.00 | ILA 2,170.00 | 49.16K |
| 2026-09-09 | ILA 2,265.00 | -0.53% | ILA 2,277.00 | ILA 2,308.00 | ILA 2,255.00 | 31.48K |
| 2026-09-08 | ILA 2,277.00 | +3.17% | ILA 2,207.00 | ILA 2,313.00 | ILA 2,152.00 | 86.74K |
| 2026-09-07 | ILA 2,207.00 | +4.01% | ILA 2,122.00 | ILA 2,257.00 | ILA 2,122.00 | 101.10K |
| 2026-09-04 | ILA 2,122.00 | +2.12% | ILA 2,078.00 | ILA 2,129.00 | ILA 2,077.00 | 19.20K |
| 2026-09-03 | ILA 2,078.00 | -0.95% | ILA 2,098.00 | ILA 2,119.00 | ILA 1,959.00 | 13.23K |
| 2026-09-02 | ILA 2,098.00 | -0.10% | ILA 2,100.00 | ILA 2,121.00 | ILA 2,064.00 | 20.71K |
| 2026-09-01 | ILA 2,100.00 | +3.30% | ILA 2,033.00 | ILA 2,123.00 | ILA 1,929.00 | 62.24K |
| 2026-08-31 | ILA 2,033.00 | +2.06% | ILA 1,992.00 | ILA 2,090.00 | ILA 1,950.00 | 51.17K |
| 2026-08-28 | ILA 1,992.00 | +1.74% | ILA 1,958.00 | ILA 2,018.00 | ILA 1,959.00 | 35.67K |
| 2026-08-27 | ILA 1,958.00 | +0.88% | ILA 1,941.00 | ILA 1,987.00 | ILA 1,927.00 | 25.10K |
| 2026-08-26 | ILA 1,941.00 | +2.70% | ILA 1,890.00 | ILA 1,989.00 | ILA 1,885.00 | 101.97K |
| 2026-08-25 | ILA 1,890.00 | +2.94% | ILA 1,836.00 | ILA 1,935.00 | ILA 1,821.00 | 52.67K |
| 2026-08-24 | ILA 1,836.00 | -1.18% | ILA 1,858.00 | ILA 1,916.00 | ILA 1,823.00 | 35.03K |
| 2026-08-21 | ILA 1,858.00 | +1.86% | ILA 1,824.00 | ILA 1,904.00 | ILA 1,812.00 | 8.73K |
| 2026-08-20 | ILA 1,824.00 | +4.59% | ILA 1,850.00 | ILA 1,887.00 | ILA 1,776.00 | 128.98K |
| 2026-08-19 | ILA 1,744.00 | -0.34% | ILA 1,750.00 | ILA 1,775.00 | ILA 1,724.00 | 48.32K |
| 2026-08-18 | ILA 1,750.00 | -1.52% | ILA 1,777.00 | ILA 1,819.00 | ILA 1,704.00 | 23.67K |
| 2026-08-17 | ILA 1,777.00 | -0.84% | ILA 1,792.00 | ILA 1,883.00 | ILA 1,752.00 | 24.28K |
| 2026-08-14 | ILA 1,792.00 | +0.17% | ILA 1,789.00 | ILA 1,835.00 | ILA 1,754.00 | 15.37K |
| 2026-08-13 | ILA 1,789.00 | +6.68% | ILA 1,677.00 | ILA 1,818.00 | ILA 1,677.00 | 76.19K |
| 2026-08-12 | ILA 1,677.00 | -2.27% | ILA 1,716.00 | ILA 1,750.00 | ILA 1,640.00 | 130.09K |
| 2026-08-11 | ILA 1,716.00 | -9.83% | ILA 1,903.00 | ILA 1,890.00 | ILA 1,700.00 | 116.19K |
| 2026-08-10 | ILA 1,903.00 | -3.69% | ILA 1,976.00 | ILA 1,976.00 | ILA 1,888.00 | 29.58K |
| 2026-08-07 | ILA 1,976.00 | -0.50% | ILA 1,986.00 | ILA 1,996.00 | ILA 1,951.00 | 12.64K |
| 2026-08-06 | ILA 1,986.00 | -0.75% | ILA 2,001.00 | ILA 1,986.00 | ILA 1,951.00 | 23.98K |
| 2026-08-05 | ILA 2,001.00 | -3.33% | ILA 2,070.00 | ILA 2,132.00 | ILA 2,000.00 | 37.80K |
| 2026-08-04 | ILA 2,070.00 | +1.42% | ILA 2,021.00 | ILA 2,144.00 | ILA 2,017.00 | 33.10K |
| 2026-08-03 | ILA 2,041.00 | +3.13% | ILA 1,984.00 | ILA 2,069.00 | ILA 1,979.00 | 61.23K |
| 2026-07-31 | ILA 1,979.00 | +0.30% | ILA 1,973.00 | ILA 1,983.00 | ILA 1,968.00 | 9.31K |
| 2026-07-30 | ILA 1,973.00 | -0.50% | ILA 1,983.00 | ILA 2,002.00 | ILA 1,940.00 | 16.52K |
| 2026-07-29 | ILA 1,983.00 | +2.27% | ILA 1,939.00 | ILA 2,000.00 | ILA 1,939.00 | 46.46K |
| 2026-07-28 | ILA 1,939.00 | +2.21% | ILA 1,897.00 | ILA 1,950.00 | ILA 1,888.00 | 32.54K |
| 2026-07-27 | ILA 1,897.00 | +2.65% | ILA 1,848.00 | ILA 1,900.00 | ILA 1,778.00 | 24.40K |
| 2026-07-24 | ILA 1,848.00 | 0.00% | ILA 1,890.00 | ILA 1,890.00 | ILA 1,847.00 | 15.31K |
| 2026-07-22 | ILA 1,848.00 | +2.95% | ILA 1,770.00 | ILA 1,849.00 | ILA 1,767.00 | 49.33K |
| 2026-07-21 | ILA 1,795.00 | -2.97% | ILA 1,850.00 | ILA 1,864.00 | ILA 1,754.00 | 49.25K |
| 2026-07-20 | ILA 1,850.00 | -2.53% | ILA 1,898.00 | ILA 1,908.00 | ILA 1,832.00 | 12.28K |
| 2026-07-17 | ILA 1,898.00 | -3.01% | ILA 1,957.00 | ILA 1,950.00 | ILA 1,871.00 | 40.46K |
| 2026-07-16 | ILA 1,957.00 | -0.20% | ILA 2,009.00 | ILA 2,009.00 | ILA 1,939.00 | 15.07K |
| 2026-07-15 | ILA 1,961.00 | -0.86% | ILA 1,978.00 | ILA 2,010.00 | ILA 1,945.00 | 40.87K |
| 2026-07-14 | ILA 1,978.00 | +3.24% | ILA 1,916.00 | ILA 1,984.00 | ILA 1,916.00 | 45.58K |
| 2026-07-13 | ILA 1,916.00 | +2.41% | ILA 1,871.00 | ILA 1,926.00 | ILA 1,833.00 | 97.56K |
| 2026-07-10 | ILA 1,871.00 | +0.27% | ILA 1,866.00 | ILA 1,900.00 | ILA 1,856.00 | 20.60K |
| 2026-07-09 | ILA 1,866.00 | -0.69% | ILA 1,879.00 | ILA 1,949.00 | ILA 1,825.00 | 72.41K |
| 2026-07-08 | ILA 1,879.00 | -1.05% | ILA 1,899.00 | ILA 1,880.00 | ILA 1,825.00 | 24.33K |
| 2026-07-07 | ILA 1,899.00 | -0.58% | ILA 1,910.00 | ILA 1,942.00 | ILA 1,802.00 | 56.44K |
| 2026-07-06 | ILA 1,910.00 | -3.73% | ILA 1,984.00 | ILA 1,984.00 | ILA 1,900.00 | 35.07K |
| 2026-07-03 | ILA 1,984.00 | -2.70% | ILA 2,050.00 | ILA 2,050.00 | ILA 1,927.00 | 40.04K |
| 2026-07-02 | ILA 2,039.00 | -2.95% | ILA 2,101.00 | ILA 2,145.00 | ILA 2,025.00 | 56.05K |
| 2026-07-01 | ILA 2,101.00 | +1.40% | ILA 2,072.00 | ILA 2,140.00 | ILA 2,072.00 | 58.48K |
| 2026-06-30 | ILA 2,072.00 | +9.57% | ILA 1,891.00 | ILA 2,109.00 | ILA 1,919.00 | 240.06K |
| 2026-06-29 | ILA 1,891.00 | +7.57% | ILA 1,757.00 | ILA 1,920.00 | ILA 1,755.00 | 152.13K |
| 2026-06-26 | ILA 1,758.00 | 0.00% | ILA 1,758.00 | ILA 1,758.00 | ILA 1,758.00 | 0 |
| 2026-06-25 | ILA 1,758.00 | +1.85% | ILA 1,726.00 | ILA 1,800.00 | ILA 1,700.00 | 141.97K |
| 2026-06-24 | ILA 1,726.00 | +0.99% | ILA 1,709.00 | ILA 1,759.00 | ILA 1,709.00 | 143.38K |
| 2026-06-23 | ILA 1,709.00 | +0.12% | ILA 1,707.00 | ILA 1,725.00 | ILA 1,638.00 | 62.93K |
| 2026-06-22 | ILA 1,707.00 | +0.53% | ILA 1,717.00 | ILA 1,763.00 | ILA 1,661.00 | 215.05K |
| 2026-06-19 | ILA 1,698.00 | -1.05% | ILA 1,716.00 | ILA 1,716.00 | ILA 1,676.00 | 16.58K |
| 2026-06-18 | ILA 1,716.00 | +0.65% | ILA 1,703.00 | ILA 1,740.00 | ILA 1,596.00 | 51.89K |
| 2026-06-17 | ILA 1,705.00 | +2.83% | ILA 1,658.00 | ILA 1,725.00 | ILA 1,501.00 | 356.42K |
| 2026-06-16 | ILA 1,658.00 | -5.26% | ILA 1,750.00 | ILA 1,832.00 | ILA 1,657.00 | 55.77K |
| 2026-06-15 | ILA 1,750.00 | -5.56% | ILA 1,885.00 | ILA 1,885.00 | ILA 1,719.00 | 54.29K |
| 2026-06-12 | ILA 1,853.00 | +2.83% | ILA 1,835.00 | ILA 1,873.00 | ILA 1,802.00 | 37.56K |
| 2026-06-11 | ILA 1,802.00 | +3.92% | ILA 1,734.00 | ILA 1,840.00 | ILA 1,741.00 | 32.70K |
| 2026-06-10 | ILA 1,734.00 | -1.14% | ILA 1,754.00 | ILA 1,814.00 | ILA 1,712.00 | 18.84K |
| 2026-06-09 | ILA 1,754.00 | +0.11% | ILA 1,752.00 | ILA 1,802.00 | ILA 1,730.00 | 68.31K |
| 2026-06-08 | ILA 1,752.00 | +1.92% | ILA 1,683.00 | ILA 1,770.00 | ILA 1,652.00 | 207.86K |
| 2026-06-05 | ILA 1,719.00 | -1.21% | ILA 1,740.00 | ILA 1,780.00 | ILA 1,627.00 | 49.45K |
| 2026-06-04 | ILA 1,740.00 | -5.02% | ILA 1,823.00 | ILA 1,838.00 | ILA 1,630.00 | 107.70K |
| 2026-06-03 | ILA 1,832.00 | -2.19% | ILA 1,873.00 | ILA 1,903.00 | ILA 1,765.00 | 32.88K |
| 2026-06-02 | ILA 1,873.00 | +4.75% | ILA 1,788.00 | ILA 1,905.00 | ILA 1,821.00 | 78.87K |
| 2026-06-01 | ILA 1,788.00 | -2.67% | ILA 1,837.00 | ILA 1,837.00 | ILA 1,714.00 | 82.09K |
| 2026-05-29 | ILA 1,837.00 | -1.13% | ILA 1,899.00 | ILA 1,899.00 | ILA 1,808.00 | 52.99K |
| 2026-05-28 | ILA 1,858.00 | +4.15% | ILA 1,784.00 | ILA 1,871.00 | ILA 1,766.00 | 150.48K |
| 2026-05-27 | ILA 1,784.00 | +6.38% | ILA 1,670.00 | ILA 1,799.00 | ILA 1,670.00 | 103.87K |