Gan Shmuel Foods Ltd GSFI
TASE · Israel · Consumer Non-Durables
ILA 1,950.00-10.00 (-0.51%)
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 1,960.00 | +0.05% | ILA 1,959.00 | ILA 1,974.00 | ILA 1,955.00 | 2.02K |
| 2026-09-29 | ILA 1,959.00 | +0.10% | ILA 1,957.00 | ILA 1,980.00 | ILA 1,946.00 | 2.17K |
| 2026-09-28 | ILA 1,957.00 | -0.20% | ILA 1,961.00 | ILA 1,971.00 | ILA 1,916.00 | 2.34K |
| 2026-09-25 | ILA 1,961.00 | 0.00% | ILA 1,961.00 | ILA 1,961.00 | ILA 1,961.00 |
| 0 |
| 2026-09-24 | ILA 1,961.00 | +1.98% | ILA 1,923.00 | ILA 2,024.00 | ILA 1,923.00 | 803 |
| 2026-09-23 | ILA 1,923.00 | -4.66% | ILA 2,017.00 | ILA 1,923.00 | ILA 1,923.00 | 357 |
| 2026-09-22 | ILA 2,017.00 | +0.20% | ILA 2,013.00 | ILA 2,031.00 | ILA 2,007.00 | 1.09K |
| 2026-09-21 | ILA 2,013.00 | 0.00% | ILA 2,013.00 | ILA 2,013.00 | ILA 2,013.00 | 0 |
| 2026-09-18 | ILA 2,013.00 | 0.00% | ILA 2,013.00 | ILA 2,013.00 | ILA 2,013.00 | 0 |
| 2026-09-17 | ILA 2,013.00 | -1.61% | ILA 2,046.00 | ILA 2,045.00 | ILA 2,006.00 | 137 |
| 2026-09-16 | ILA 2,046.00 | -0.15% | ILA 2,049.00 | ILA 2,049.00 | ILA 2,040.00 | 1.36K |
| 2026-09-15 | ILA 2,049.00 | -0.19% | ILA 2,052.00 | ILA 2,053.00 | ILA 2,049.00 | 323 |
| 2026-09-14 | ILA 2,053.00 | -0.19% | ILA 2,057.00 | ILA 2,057.00 | ILA 2,053.00 | 291 |
| 2026-09-11 | ILA 2,057.00 | 0.00% | ILA 2,057.00 | ILA 2,057.00 | ILA 2,057.00 | 0 |
| 2026-09-10 | ILA 2,057.00 | -0.77% | ILA 2,073.00 | ILA 2,073.00 | ILA 2,051.00 | 2.78K |
| 2026-09-09 | ILA 2,073.00 | +0.63% | ILA 2,060.00 | ILA 2,081.00 | ILA 2,015.00 | 1.94K |
| 2026-09-08 | ILA 2,060.00 | 0.00% | ILA 2,060.00 | ILA 2,080.00 | ILA 2,037.00 | 26.54K |
| 2026-09-07 | ILA 2,060.00 | -1.44% | ILA 2,090.00 | ILA 2,090.00 | ILA 2,012.00 | 18.77K |
| 2026-09-04 | ILA 2,090.00 | +0.58% | ILA 2,078.00 | ILA 2,113.00 | ILA 2,078.00 | 78.29K |
| 2026-09-03 | ILA 2,078.00 | -0.05% | ILA 2,079.00 | ILA 2,103.00 | ILA 2,059.00 | 1.79K |
| 2026-09-02 | ILA 2,079.00 | -0.48% | ILA 2,089.00 | ILA 2,107.00 | ILA 2,067.00 | 3.08K |
| 2026-09-01 | ILA 2,089.00 | +0.43% | ILA 2,144.00 | ILA 2,144.00 | ILA 2,042.00 | 716 |
| 2026-08-31 | ILA 2,080.00 | -0.81% | ILA 2,086.00 | ILA 2,099.00 | ILA 2,065.00 | 5.42K |
| 2026-08-28 | ILA 2,097.00 | +1.70% | ILA 2,120.00 | ILA 2,120.00 | ILA 2,080.00 | 1.74K |
| 2026-08-27 | ILA 2,062.00 | +1.08% | ILA 2,122.00 | ILA 2,122.00 | ILA 2,062.00 | 858 |
| 2026-08-26 | ILA 2,040.00 | -0.44% | ILA 2,049.00 | ILA 2,140.00 | ILA 2,036.00 | 14.37K |
| 2026-08-25 | ILA 2,049.00 | -0.29% | ILA 2,120.00 | ILA 2,120.00 | ILA 2,018.00 | 3.16K |
| 2026-08-24 | ILA 2,055.00 | -4.29% | ILA 2,060.00 | ILA 2,111.00 | ILA 2,032.00 | 13.47K |
| 2026-08-21 | ILA 2,147.00 | -0.88% | ILA 2,166.00 | ILA 2,155.00 | ILA 2,137.00 | 675 |
| 2026-08-20 | ILA 2,166.00 | -1.59% | ILA 2,201.00 | ILA 2,201.00 | ILA 2,151.00 | 3.71K |
| 2026-08-19 | ILA 2,201.00 | -0.18% | ILA 2,205.00 | ILA 2,233.00 | ILA 2,171.00 | 18.63K |
| 2026-08-18 | ILA 2,205.00 | -2.35% | ILA 2,258.00 | ILA 2,291.00 | ILA 2,150.00 | 7.47K |
| 2026-08-17 | ILA 2,258.00 | +0.62% | ILA 2,244.00 | ILA 2,291.00 | ILA 2,162.00 | 1.72K |
| 2026-08-14 | ILA 2,244.00 | +0.04% | ILA 2,243.00 | ILA 2,291.00 | ILA 2,223.00 | 75 |
| 2026-08-13 | ILA 2,243.00 | -0.66% | ILA 2,258.00 | ILA 2,260.00 | ILA 2,186.00 | 1.11K |
| 2026-08-12 | ILA 2,258.00 | +1.94% | ILA 2,215.00 | ILA 2,288.00 | ILA 2,196.00 | 2.99K |
| 2026-08-11 | ILA 2,215.00 | +1.28% | ILA 2,187.00 | ILA 2,230.00 | ILA 2,118.00 | 2.74K |
| 2026-08-10 | ILA 2,187.00 | -0.46% | ILA 2,197.00 | ILA 2,199.00 | ILA 2,116.00 | 2.33K |
| 2026-08-07 | ILA 2,197.00 | 0.00% | ILA 2,197.00 | ILA 2,219.00 | ILA 2,179.00 | 472 |
| 2026-08-06 | ILA 2,197.00 | +4.62% | ILA 2,100.00 | ILA 2,197.00 | ILA 2,084.00 | 7.72K |
| 2026-08-05 | ILA 2,100.00 | -0.90% | ILA 2,119.00 | ILA 2,119.00 | ILA 2,090.00 | 423 |
| 2026-08-04 | ILA 2,119.00 | -0.80% | ILA 2,136.00 | ILA 2,128.00 | ILA 1,992.00 | 19.67K |
| 2026-08-03 | ILA 2,136.00 | +0.28% | ILA 2,130.00 | ILA 2,148.00 | ILA 2,136.00 | 2.99K |
| 2026-07-31 | ILA 2,130.00 | +0.52% | ILA 2,119.00 | ILA 2,134.00 | ILA 2,124.00 | 3.79K |
| 2026-07-30 | ILA 2,119.00 | +0.57% | ILA 2,107.00 | ILA 2,129.00 | ILA 2,097.00 | 2.38K |
| 2026-07-29 | ILA 2,107.00 | -0.05% | ILA 2,108.00 | ILA 2,108.00 | ILA 2,104.00 | 4.84K |
| 2026-07-28 | ILA 2,108.00 | -0.99% | ILA 2,129.00 | ILA 2,130.00 | ILA 2,105.00 | 1.07K |
| 2026-07-27 | ILA 2,129.00 | +0.76% | ILA 2,113.00 | ILA 2,198.00 | ILA 2,108.00 | 2.79K |
| 2026-07-24 | ILA 2,113.00 | -0.98% | ILA 2,134.00 | ILA 2,126.00 | ILA 2,110.00 | 902 |
| 2026-07-22 | ILA 2,134.00 | -0.61% | ILA 2,147.00 | ILA 2,184.00 | ILA 2,130.00 | 24.64K |
| 2026-07-21 | ILA 2,147.00 | +0.05% | ILA 2,146.00 | ILA 2,158.00 | ILA 2,138.00 | 19.57K |
| 2026-07-20 | ILA 2,146.00 | -0.05% | ILA 2,147.00 | ILA 2,146.00 | ILA 2,132.00 | 15.69K |
| 2026-07-17 | ILA 2,147.00 | -1.42% | ILA 2,178.00 | ILA 2,154.00 | ILA 2,144.00 | 557 |
| 2026-07-16 | ILA 2,178.00 | -0.32% | ILA 2,185.00 | ILA 2,198.00 | ILA 2,155.00 | 470 |
| 2026-07-15 | ILA 2,185.00 | -0.59% | ILA 2,198.00 | ILA 2,227.00 | ILA 2,141.00 | 7.83K |
| 2026-07-14 | ILA 2,198.00 | -0.81% | ILA 2,216.00 | ILA 2,209.00 | ILA 2,181.00 | 907 |
| 2026-07-13 | ILA 2,216.00 | -0.14% | ILA 2,219.00 | ILA 2,219.00 | ILA 2,215.00 | 1.06K |
| 2026-07-10 | ILA 2,219.00 | -0.05% | ILA 2,220.00 | ILA 2,256.00 | ILA 2,215.00 | 331 |
| 2026-07-09 | ILA 2,220.00 | +0.18% | ILA 2,216.00 | ILA 2,269.00 | ILA 2,179.00 | 632 |
| 2026-07-08 | ILA 2,216.00 | -1.82% | ILA 2,257.00 | ILA 2,257.00 | ILA 2,202.00 | 4.32K |
| 2026-07-07 | ILA 2,257.00 | -5.01% | ILA 2,376.00 | ILA 2,326.00 | ILA 2,252.00 | 9.64K |
| 2026-07-06 | ILA 2,376.00 | -1.98% | ILA 2,424.00 | ILA 2,418.00 | ILA 2,343.00 | 4.28K |
| 2026-07-03 | ILA 2,424.00 | +1.25% | ILA 2,394.00 | ILA 2,425.00 | ILA 2,424.00 | 47.32K |
| 2026-07-02 | ILA 2,394.00 | +3.37% | ILA 2,316.00 | ILA 2,419.00 | ILA 2,375.00 | 2.37K |
| 2026-07-01 | ILA 2,316.00 | +5.27% | ILA 2,200.00 | ILA 2,413.00 | ILA 2,200.00 | 573 |
| 2026-06-30 | ILA 2,200.00 | +0.73% | ILA 2,184.00 | ILA 2,285.00 | ILA 2,184.00 | 322 |
| 2026-06-29 | ILA 2,184.00 | +0.32% | ILA 2,166.00 | ILA 2,270.00 | ILA 2,153.00 | 3.23K |
| 2026-06-26 | ILA 2,177.00 | 0.00% | ILA 2,177.00 | ILA 2,177.00 | ILA 2,177.00 | 0 |
| 2026-06-25 | ILA 2,177.00 | -0.46% | ILA 2,187.00 | ILA 2,177.00 | ILA 2,177.00 | 308 |
| 2026-06-24 | ILA 2,187.00 | +0.74% | ILA 2,171.00 | ILA 2,189.00 | ILA 2,171.00 | 356 |
| 2026-06-23 | ILA 2,171.00 | -5.16% | ILA 2,289.00 | ILA 2,279.00 | ILA 2,148.00 | 23.19K |
| 2026-06-22 | ILA 2,289.00 | -1.76% | ILA 2,330.00 | ILA 2,315.00 | ILA 2,276.00 | 10.27K |
| 2026-06-19 | ILA 2,330.00 | -0.04% | ILA 2,331.00 | ILA 2,331.00 | ILA 2,320.00 | 895 |
| 2026-06-18 | ILA 2,331.00 | -0.09% | ILA 2,333.00 | ILA 2,336.00 | ILA 2,320.00 | 3.69K |
| 2026-06-17 | ILA 2,333.00 | -2.34% | ILA 2,389.00 | ILA 2,389.00 | ILA 2,315.00 | 992 |
| 2026-06-16 | ILA 2,389.00 | +0.59% | ILA 2,375.00 | ILA 2,417.00 | ILA 2,375.00 | 2.01K |
| 2026-06-15 | ILA 2,375.00 | -0.92% | ILA 2,397.00 | ILA 2,450.00 | ILA 2,374.00 | 7.23K |
| 2026-06-12 | ILA 2,397.00 | -0.13% | ILA 2,400.00 | ILA 2,416.00 | ILA 2,384.00 | 816 |
| 2026-06-11 | ILA 2,400.00 | +0.54% | ILA 2,387.00 | ILA 2,400.00 | ILA 2,387.00 | 817 |
| 2026-06-10 | ILA 2,387.00 | -1.65% | ILA 2,380.00 | ILA 2,420.00 | ILA 2,313.00 | 1.66K |
| 2026-06-09 | ILA 2,427.00 | +2.71% | ILA 2,363.00 | ILA 2,500.00 | ILA 2,380.00 | 8.59K |
| 2026-06-08 | ILA 2,363.00 | +2.56% | ILA 2,304.00 | ILA 2,442.00 | ILA 2,300.00 | 5.88K |
| 2026-06-05 | ILA 2,304.00 | -0.95% | ILA 2,326.00 | ILA 2,326.00 | ILA 2,300.00 | 3.21K |
| 2026-06-04 | ILA 2,326.00 | +0.39% | ILA 2,317.00 | ILA 2,357.00 | ILA 2,315.00 | 1.98K |
| 2026-06-03 | ILA 2,317.00 | -0.90% | ILA 2,338.00 | ILA 2,339.00 | ILA 2,315.00 | 2.17K |
| 2026-06-02 | ILA 2,338.00 | -0.97% | ILA 2,337.00 | ILA 2,360.00 | ILA 2,330.00 | 8.81K |
| 2026-06-01 | ILA 2,361.00 | -3.51% | ILA 2,447.00 | ILA 2,416.00 | ILA 2,325.00 | 9.04K |
| 2026-05-29 | ILA 2,447.00 | -0.29% | ILA 2,454.00 | ILA 2,485.00 | ILA 2,420.00 | 2.96K |
| 2026-05-28 | ILA 2,454.00 | -0.81% | ILA 2,474.00 | ILA 2,500.00 | ILA 2,420.00 | 8.98K |
| 2026-05-27 | ILA 2,474.00 | -0.72% | ILA 2,492.00 | ILA 2,512.00 | ILA 2,471.00 | 2.48K |