Ginegar Plastic Products Ltd. GNGR
TASE · Israel · Producer Manufacturing
ILA 538.60-12.40 (-2.25%)
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 551.00 | -0.02% | ILA 551.10 | ILA 550.00 | ILA 550.00 | 21 |
| 2026-09-29 | ILA 551.10 | -0.34% | ILA 553.00 | ILA 546.00 | ILA 546.00 | 88 |
| 2026-09-28 | ILA 553.00 | 0.00% | ILA 553.00 | ILA 548.00 | ILA 548.00 | 1 |
| 2026-09-25 | ILA 553.00 | 0.00% | ILA 553.00 | ILA 553.00 | ILA 553.00 | 0 |
| 2026-09-24 | ILA 553.00 | -0.38% | ILA 555.10 | ILA 546.10 | ILA 546.10 | 76 |
| 2026-09-23 | ILA 555.10 | 0.00% | ILA 555.10 | ILA 577.40 | ILA 555.10 | 9.01K |
| 2026-09-22 | ILA 555.10 | -2.36% | ILA 568.50 | ILA 555.10 | ILA 555.00 | 5.10K |
| 2026-09-21 | ILA 568.50 | 0.00% | ILA 568.50 | ILA 568.50 | ILA 568.50 | 0 |
| 2026-09-18 | ILA 568.50 | 0.00% | ILA 568.50 | ILA 568.50 | ILA 568.50 | 0 |
| 2026-09-17 | ILA 568.50 | +0.98% | ILA 563.00 | ILA 568.50 | ILA 568.40 | 1.46K |
| 2026-09-16 | ILA 563.00 | +0.72% | ILA 559.00 | ILA 576.90 | ILA 551.00 | 3.31K |
| 2026-09-15 | ILA 559.00 | -2.75% | ILA 574.80 | ILA 574.00 | ILA 559.00 | 10.20K |
| 2026-09-14 | ILA 574.80 | +0.14% | ILA 574.00 | ILA 575.00 | ILA 574.00 | 10.00K |
| 2026-09-11 | ILA 574.00 | 0.00% | ILA 574.00 | ILA 574.00 | ILA 574.00 | 0 |
| 2026-09-10 | ILA 574.00 | +0.02% | ILA 573.90 | ILA 583.90 | ILA 583.90 | 4 |
| 2026-09-09 | ILA 573.90 | +1.85% | ILA 563.50 | ILA 574.80 | ILA 565.00 | 3.29K |
| 2026-09-08 | ILA 563.50 | -2.81% | ILA 579.80 | ILA 564.60 | ILA 563.00 | 1.73K |
| 2026-09-07 | ILA 579.80 | -0.03% | ILA 580.00 | ILA 558.00 | ILA 558.00 | 3 |
| 2026-09-04 | ILA 580.00 | -1.63% | ILA 589.60 | ILA 580.00 | ILA 577.10 | 6.02K |
| 2026-09-03 | ILA 589.60 | -1.01% | ILA 595.60 | ILA 597.30 | ILA 565.90 | 11.06K |
| 2026-09-02 | ILA 595.60 | +0.66% | ILA 591.70 | ILA 599.90 | ILA 590.00 | 15.34K |
| 2026-09-01 | ILA 591.70 | -1.00% | ILA 597.70 | ILA 591.90 | ILA 591.10 | 5.89K |
| 2026-08-31 | ILA 597.70 | +0.13% | ILA 596.90 | ILA 605.30 | ILA 605.30 | 31 |
| 2026-08-28 | ILA 596.90 | +1.36% | ILA 588.80 | ILA 600.00 | ILA 588.80 | 8.99K |
| 2026-08-27 | ILA 588.90 | +0.02% | ILA 588.80 | ILA 596.40 | ILA 596.40 | 3 |
| 2026-08-26 | ILA 588.80 | +0.05% | ILA 588.50 | ILA 596.70 | ILA 588.80 | 271 |
| 2026-08-25 | ILA 588.50 | 0.00% | ILA 588.50 | ILA 588.50 | ILA 583.00 | 1.53K |
| 2026-08-24 | ILA 588.50 | +0.89% | ILA 583.30 | ILA 599.80 | ILA 583.00 | 4.67K |
| 2026-08-21 | ILA 583.30 | +0.19% | ILA 582.20 | ILA 594.60 | ILA 583.20 | 746 |
| 2026-08-20 | ILA 582.20 | +0.02% | ILA 582.10 | ILA 594.50 | ILA 594.50 | 3 |
| 2026-08-19 | ILA 582.10 | 0.00% | ILA 582.10 | ILA 582.10 | ILA 582.10 | 7 |
| 2026-08-18 | ILA 582.10 | 0.00% | ILA 582.10 | ILA 582.10 | ILA 582.10 | 681 |
| 2026-08-17 | ILA 582.10 | -3.29% | ILA 601.90 | ILA 582.20 | ILA 582.00 | 910 |
| 2026-08-14 | ILA 601.90 | 0.00% | ILA 601.90 | ILA 601.90 | ILA 601.90 | 0 |
| 2026-08-13 | ILA 601.90 | 0.00% | ILA 601.90 | ILA 601.90 | ILA 601.90 | 7 |
| 2026-08-12 | ILA 601.90 | -0.97% | ILA 607.80 | ILA 604.30 | ILA 584.60 | 88 |
| 2026-08-11 | ILA 607.80 | 0.00% | ILA 607.80 | ILA 607.80 | ILA 607.80 | 4 |
| 2026-08-10 | ILA 607.80 | 0.00% | ILA 607.80 | ILA 607.90 | ILA 607.90 | 4 |
| 2026-08-07 | ILA 607.80 | +1.45% | ILA 599.10 | ILA 608.70 | ILA 597.00 | 534 |
| 2026-08-06 | ILA 599.10 | +0.40% | ILA 596.70 | ILA 600.70 | ILA 585.20 | 5.04K |
| 2026-08-05 | ILA 596.70 | -0.67% | ILA 600.70 | ILA 596.70 | ILA 591.30 | 55.36K |
| 2026-08-04 | ILA 600.70 | -0.10% | ILA 601.30 | ILA 585.40 | ILA 585.40 | 12 |
| 2026-08-03 | ILA 601.30 | -0.05% | ILA 601.60 | ILA 586.00 | ILA 586.00 | 6 |
| 2026-07-31 | ILA 601.60 | +0.13% | ILA 600.80 | ILA 609.00 | ILA 609.00 | 32 |
| 2026-07-30 | ILA 600.80 | -0.03% | ILA 601.00 | ILA 590.00 | ILA 590.00 | 6 |
| 2026-07-29 | ILA 601.00 | -0.02% | ILA 601.10 | ILA 586.10 | ILA 586.10 | 3 |
| 2026-07-28 | ILA 601.10 | -0.08% | ILA 601.60 | ILA 601.60 | ILA 599.90 | 7.59K |
| 2026-07-27 | ILA 601.60 | +0.22% | ILA 600.30 | ILA 609.00 | ILA 609.00 | 48 |
| 2026-07-24 | ILA 600.30 | -0.43% | ILA 602.90 | ILA 606.00 | ILA 600.10 | 456 |
| 2026-07-22 | ILA 602.90 | 0.00% | ILA 602.90 | ILA 606.00 | ILA 606.00 | 3 |
| 2026-07-21 | ILA 602.90 | -0.95% | ILA 608.70 | ILA 603.00 | ILA 600.80 | 3.92K |
| 2026-07-20 | ILA 608.70 | -0.52% | ILA 611.90 | ILA 600.10 | ILA 600.00 | 88 |
| 2026-07-17 | ILA 611.90 | -0.52% | ILA 615.10 | ILA 611.90 | ILA 603.20 | 853 |
| 2026-07-16 | ILA 615.10 | +0.67% | ILA 611.00 | ILA 617.10 | ILA 607.00 | 511 |
| 2026-07-15 | ILA 611.00 | +0.10% | ILA 610.40 | ILA 611.00 | ILA 611.00 | 27.43K |
| 2026-07-14 | ILA 610.40 | -0.60% | ILA 614.10 | ILA 629.00 | ILA 600.00 | 1.81K |
| 2026-07-13 | ILA 614.10 | -0.15% | ILA 615.00 | ILA 590.00 | ILA 590.00 | 11 |
| 2026-07-10 | ILA 615.00 | +0.07% | ILA 614.60 | ILA 622.00 | ILA 622.00 | 17 |
| 2026-07-09 | ILA 614.60 | -0.16% | ILA 615.60 | ILA 622.00 | ILA 595.00 | 292 |
| 2026-07-08 | ILA 615.60 | -0.74% | ILA 620.20 | ILA 602.00 | ILA 602.00 | 81 |
| 2026-07-07 | ILA 620.20 | +0.03% | ILA 620.00 | ILA 625.00 | ILA 625.00 | 11 |
| 2026-07-06 | ILA 620.00 | +2.60% | ILA 604.30 | ILA 620.00 | ILA 620.00 | 2.58K |
| 2026-07-03 | ILA 604.30 | +0.37% | ILA 602.10 | ILA 607.30 | ILA 607.30 | 134 |
| 2026-07-02 | ILA 602.10 | -2.53% | ILA 617.70 | ILA 602.20 | ILA 602.00 | 1.08K |
| 2026-07-01 | ILA 617.70 | -0.31% | ILA 619.60 | ILA 619.60 | ILA 614.90 | 1.80K |
| 2026-06-30 | ILA 619.60 | -0.06% | ILA 620.00 | ILA 602.60 | ILA 602.60 | 7 |
| 2026-06-29 | ILA 620.00 | +1.31% | ILA 620.00 | ILA 620.00 | ILA 620.00 | 1 |
| 2026-06-26 | ILA 612.00 | 0.00% | ILA 612.00 | ILA 612.00 | ILA 612.00 | 0 |
| 2026-06-25 | ILA 612.00 | -0.03% | ILA 612.20 | ILA 612.40 | ILA 600.70 | 25.22K |
| 2026-06-24 | ILA 612.20 | -0.75% | ILA 616.80 | ILA 616.80 | ILA 610.70 | 382 |
| 2026-06-23 | ILA 616.80 | +0.15% | ILA 615.90 | ILA 616.90 | ILA 603.00 | 11.93K |
| 2026-06-22 | ILA 615.90 | -0.15% | ILA 616.80 | ILA 602.10 | ILA 602.10 | 18 |
| 2026-06-19 | ILA 616.80 | 0.00% | ILA 616.80 | ILA 616.80 | ILA 616.80 | 179 |
| 2026-06-18 | ILA 616.80 | -0.32% | ILA 618.80 | ILA 619.30 | ILA 605.00 | 11.50K |
| 2026-06-17 | ILA 618.80 | +0.26% | ILA 617.20 | ILA 633.60 | ILA 617.40 | 6.34K |
| 2026-06-16 | ILA 617.20 | -0.29% | ILA 618.00 | ILA 621.80 | ILA 606.00 | 5.74K |
| 2026-06-15 | ILA 619.00 | -2.72% | ILA 636.30 | ILA 636.30 | ILA 618.00 | 7.30K |
| 2026-06-12 | ILA 636.30 | -0.27% | ILA 638.00 | ILA 631.70 | ILA 631.00 | 84 |
| 2026-06-11 | ILA 638.00 | +2.69% | ILA 621.30 | ILA 642.00 | ILA 616.10 | 971 |
| 2026-06-10 | ILA 621.30 | -1.86% | ILA 633.10 | ILA 630.00 | ILA 620.00 | 2.13K |
| 2026-06-09 | ILA 633.10 | -0.28% | ILA 634.90 | ILA 627.00 | ILA 627.00 | 71 |
| 2026-06-08 | ILA 634.90 | +2.21% | ILA 621.20 | ILA 638.30 | ILA 634.80 | 515 |
| 2026-06-05 | ILA 621.20 | -0.61% | ILA 625.00 | ILA 634.00 | ILA 611.20 | 5.58K |
| 2026-06-04 | ILA 625.00 | +0.02% | ILA 624.90 | ILA 625.00 | ILA 624.90 | 5.07K |
| 2026-06-03 | ILA 624.90 | -2.25% | ILA 639.30 | ILA 632.00 | ILA 623.80 | 1.30K |
| 2026-06-02 | ILA 639.30 | 0.00% | ILA 639.30 | ILA 639.30 | ILA 639.30 | 4.73K |
| 2026-06-01 | ILA 639.30 | +0.38% | ILA 636.90 | ILA 644.00 | ILA 636.40 | 1.51K |
| 2026-05-29 | ILA 636.90 | +0.06% | ILA 636.50 | ILA 639.70 | ILA 639.70 | 37 |
| 2026-05-28 | ILA 636.50 | +0.06% | ILA 636.10 | ILA 640.40 | ILA 640.40 | 31 |
| 2026-05-27 | ILA 636.10 | -0.06% | ILA 636.50 | ILA 633.20 | ILA 633.20 | 33 |