Gav-Yam Lands Corp. Ltd GVYM
TASE · Israel · Finance
ILA 3,703.00-99.00 (-2.60%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 3,703.00 | -2.60% | ILA 3,802.00 | ILA 3,840.00 | ILA 3,697.00 | 198.14K |
| 2026-09-30 | ILA 3,802.00 | +0.77% | ILA 3,773.00 | ILA 3,866.00 | ILA 3,749.00 | 407.30K |
| 2026-09-29 | ILA 3,773.00 | +0.35% | ILA 3,703.00 | ILA 3,800.00 | ILA 3,693.00 | 153.49K |
| 2026-09-28 | ILA 3,760.00 | +1.65% | ILA 3,690.00 | ILA 3,760.00 | ILA 3,603.00 | 183.53K |
| 2026-09-25 | ILA 3,699.00 | 0.00% | ILA 3,699.00 | ILA 3,699.00 | ILA 3,699.00 | 0 |
| 2026-09-24 | ILA 3,699.00 | -1.28% | ILA 3,721.00 | ILA 3,753.00 | ILA 3,641.00 | 138.71K |
| 2026-09-23 | ILA 3,747.00 | -0.45% | ILA 3,801.00 | ILA 3,821.00 | ILA 3,743.00 | 79.31K |
| 2026-09-22 | ILA 3,764.00 | -1.65% | ILA 3,823.00 | ILA 3,852.00 | ILA 3,764.00 | 78.00K |
| 2026-09-21 | ILA 3,827.00 | 0.00% | ILA 3,827.00 | ILA 3,827.00 | ILA 3,827.00 | 0 |
| 2026-09-18 | ILA 3,827.00 | 0.00% | ILA 3,827.00 | ILA 3,827.00 | ILA 3,827.00 | 0 |
| 2026-09-17 | ILA 3,827.00 | +0.50% | ILA 3,808.00 | ILA 3,854.00 | ILA 3,778.00 | 159.37K |
| 2026-09-16 | ILA 3,808.00 | +1.03% | ILA 3,769.00 | ILA 3,830.00 | ILA 3,760.00 | 69.27K |
| 2026-09-15 | ILA 3,769.00 | -0.74% | ILA 3,797.00 | ILA 3,798.00 | ILA 3,700.00 | 38.52K |
| 2026-09-14 | ILA 3,797.00 | +0.72% | ILA 3,770.00 | ILA 3,810.00 | ILA 3,727.00 | 35.13K |
| 2026-09-11 | ILA 3,770.00 | 0.00% | ILA 3,770.00 | ILA 3,770.00 | ILA 3,770.00 | 0 |
| 2026-09-10 | ILA 3,770.00 | -1.36% | ILA 3,953.00 | ILA 3,953.00 | ILA 3,735.00 | 99.33K |
| 2026-09-09 | ILA 3,822.00 | -1.34% | ILA 3,874.00 | ILA 3,906.00 | ILA 3,813.00 | 55.01K |
| 2026-09-08 | ILA 3,874.00 | -1.00% | ILA 3,913.00 | ILA 3,935.00 | ILA 3,842.00 | 70.87K |
| 2026-09-07 | ILA 3,913.00 | -0.89% | ILA 3,920.00 | ILA 3,972.00 | ILA 3,875.00 | 73.87K |
| 2026-09-04 | ILA 3,948.00 | 0.00% | ILA 3,948.00 | ILA 3,984.00 | ILA 3,919.00 | 73.42K |
| 2026-09-03 | ILA 3,948.00 | +1.33% | ILA 3,819.00 | ILA 3,959.00 | ILA 3,819.00 | 243.30K |
| 2026-09-02 | ILA 3,896.00 | 0.00% | ILA 3,896.00 | ILA 3,941.00 | ILA 3,874.00 | 197.43K |
| 2026-09-01 | ILA 3,896.00 | +3.37% | ILA 3,744.00 | ILA 3,916.00 | ILA 3,744.00 | 153.68K |
| 2026-08-31 | ILA 3,769.00 | -0.03% | ILA 3,770.00 | ILA 3,788.00 | ILA 3,677.00 | 226.96K |
| 2026-08-28 | ILA 3,770.00 | +1.89% | ILA 3,667.00 | ILA 3,800.00 | ILA 3,656.00 | 127.16K |
| 2026-08-27 | ILA 3,700.00 | +0.71% | ILA 3,674.00 | ILA 3,736.00 | ILA 3,651.00 | 113.15K |
| 2026-08-26 | ILA 3,674.00 | +2.54% | ILA 3,612.00 | ILA 3,687.00 | ILA 3,539.00 | 155.35K |
| 2026-08-25 | ILA 3,583.00 | -0.72% | ILA 3,609.00 | ILA 3,636.00 | ILA 3,565.00 | 110.93K |
| 2026-08-24 | ILA 3,609.00 | -0.69% | ILA 3,626.00 | ILA 3,643.00 | ILA 3,567.00 | 66.05K |
| 2026-08-21 | ILA 3,634.00 | +0.25% | ILA 3,639.00 | ILA 3,681.00 | ILA 3,592.00 | 223.52K |
| 2026-08-20 | ILA 3,625.00 | -0.68% | ILA 3,670.00 | ILA 3,697.00 | ILA 3,601.00 | 205.31K |
| 2026-08-19 | ILA 3,650.00 | +1.98% | ILA 3,579.00 | ILA 3,698.00 | ILA 3,557.00 | 281.54K |
| 2026-08-18 | ILA 3,579.00 | +0.62% | ILA 3,557.00 | ILA 3,588.00 | ILA 3,454.00 | 1.33M |
| 2026-08-17 | ILA 3,557.00 | -5.02% | ILA 3,745.00 | ILA 3,745.00 | ILA 3,537.00 | 212.48K |
| 2026-08-14 | ILA 3,745.00 | +2.21% | ILA 3,664.00 | ILA 3,814.00 | ILA 3,664.00 | 145.80K |
| 2026-08-13 | ILA 3,664.00 | +1.13% | ILA 3,623.00 | ILA 3,671.00 | ILA 3,609.00 | 71.73K |
| 2026-08-12 | ILA 3,623.00 | +1.20% | ILA 3,603.00 | ILA 3,635.00 | ILA 3,551.00 | 133.86K |
| 2026-08-11 | ILA 3,580.00 | -1.35% | ILA 3,629.00 | ILA 3,663.00 | ILA 3,570.00 | 50.22K |
| 2026-08-10 | ILA 3,629.00 | -0.03% | ILA 3,602.00 | ILA 3,706.00 | ILA 3,602.00 | 165.79K |
| 2026-08-07 | ILA 3,630.00 | +0.64% | ILA 3,607.00 | ILA 3,661.00 | ILA 3,607.00 | 55.85K |
| 2026-08-06 | ILA 3,607.00 | +0.92% | ILA 3,570.00 | ILA 3,639.00 | ILA 3,533.00 | 848.73K |
| 2026-08-05 | ILA 3,574.00 | -2.11% | ILA 3,553.00 | ILA 3,660.00 | ILA 3,553.00 | 177.67K |
| 2026-08-04 | ILA 3,651.00 | -2.33% | ILA 3,731.00 | ILA 3,766.00 | ILA 3,605.00 | 190.53K |
| 2026-08-03 | ILA 3,738.00 | -4.81% | ILA 3,861.00 | ILA 3,944.00 | ILA 3,738.00 | 180.76K |
| 2026-07-31 | ILA 3,927.00 | +2.00% | ILA 3,844.00 | ILA 3,927.00 | ILA 3,807.00 | 222.81K |
| 2026-07-30 | ILA 3,850.00 | +2.15% | ILA 3,769.00 | ILA 3,854.00 | ILA 3,671.00 | 356.50K |
| 2026-07-29 | ILA 3,769.00 | +0.91% | ILA 3,735.00 | ILA 3,791.00 | ILA 3,680.00 | 280.14K |
| 2026-07-28 | ILA 3,735.00 | +0.65% | ILA 3,711.00 | ILA 3,755.00 | ILA 3,693.00 | 84.73K |
| 2026-07-27 | ILA 3,711.00 | +0.13% | ILA 3,706.00 | ILA 3,801.00 | ILA 3,706.00 | 122.17K |
| 2026-07-24 | ILA 3,706.00 | -1.96% | ILA 3,706.00 | ILA 3,780.00 | ILA 3,706.00 | 184.98K |
| 2026-07-22 | ILA 3,780.00 | +2.08% | ILA 3,677.00 | ILA 3,793.00 | ILA 3,672.00 | 227.92K |
| 2026-07-21 | ILA 3,703.00 | +0.60% | ILA 3,644.00 | ILA 3,740.00 | ILA 3,642.00 | 148.21K |
| 2026-07-20 | ILA 3,681.00 | +1.21% | ILA 3,637.00 | ILA 3,690.00 | ILA 3,596.00 | 143.58K |
| 2026-07-17 | ILA 3,637.00 | -0.63% | ILA 3,660.00 | ILA 3,661.00 | ILA 3,592.00 | 114.63K |
| 2026-07-16 | ILA 3,660.00 | -1.56% | ILA 3,741.00 | ILA 3,741.00 | ILA 3,613.00 | 237.54K |
| 2026-07-15 | ILA 3,718.00 | +1.95% | ILA 3,647.00 | ILA 3,726.00 | ILA 3,647.00 | 220.83K |
| 2026-07-14 | ILA 3,647.00 | 0.00% | ILA 3,647.00 | ILA 3,680.00 | ILA 3,620.00 | 182.53K |
| 2026-07-13 | ILA 3,647.00 | -1.43% | ILA 3,673.00 | ILA 3,685.00 | ILA 3,600.00 | 91.15K |
| 2026-07-10 | ILA 3,700.00 | +0.49% | ILA 3,657.00 | ILA 3,729.00 | ILA 3,624.00 | 90.34K |
| 2026-07-09 | ILA 3,682.00 | +0.35% | ILA 3,669.00 | ILA 3,714.00 | ILA 3,613.00 | 116.67K |
| 2026-07-08 | ILA 3,669.00 | -0.86% | ILA 3,701.00 | ILA 3,701.00 | ILA 3,600.00 | 1.10M |
| 2026-07-07 | ILA 3,701.00 | -0.30% | ILA 3,712.00 | ILA 3,758.00 | ILA 3,658.00 | 187.52K |
| 2026-07-06 | ILA 3,712.00 | +1.28% | ILA 3,750.00 | ILA 3,810.00 | ILA 3,687.00 | 193.44K |
| 2026-07-03 | ILA 3,665.00 | +1.38% | ILA 3,615.00 | ILA 3,699.00 | ILA 3,588.00 | 51.16K |
| 2026-07-02 | ILA 3,615.00 | -2.51% | ILA 3,708.00 | ILA 3,723.00 | ILA 3,595.00 | 102.11K |
| 2026-07-01 | ILA 3,708.00 | +1.26% | ILA 3,662.00 | ILA 3,750.00 | ILA 3,620.00 | 85.76K |
| 2026-06-30 | ILA 3,662.00 | 0.00% | ILA 3,662.00 | ILA 3,707.00 | ILA 3,543.00 | 288.53K |
| 2026-06-29 | ILA 3,662.00 | +4.33% | ILA 3,445.00 | ILA 3,694.00 | ILA 3,445.00 | 415.84K |
| 2026-06-26 | ILA 3,510.00 | 0.00% | ILA 3,510.00 | ILA 3,510.00 | ILA 3,510.00 | 0 |
| 2026-06-25 | ILA 3,510.00 | -1.96% | ILA 3,580.00 | ILA 3,600.00 | ILA 3,500.00 | 1.53M |
| 2026-06-24 | ILA 3,580.00 | +1.39% | ILA 3,531.00 | ILA 3,603.00 | ILA 3,520.00 | 188.94K |
| 2026-06-23 | ILA 3,531.00 | -0.56% | ILA 3,499.00 | ILA 3,569.00 | ILA 3,470.00 | 95.53K |
| 2026-06-22 | ILA 3,551.00 | -1.74% | ILA 3,642.00 | ILA 3,653.00 | ILA 3,550.00 | 92.27K |
| 2026-06-19 | ILA 3,614.00 | -0.99% | ILA 3,650.00 | ILA 3,669.00 | ILA 3,606.00 | 70.27K |
| 2026-06-18 | ILA 3,650.00 | +0.72% | ILA 3,624.00 | ILA 3,732.00 | ILA 3,588.00 | 170.39K |
| 2026-06-17 | ILA 3,624.00 | -1.01% | ILA 3,661.00 | ILA 3,699.00 | ILA 3,608.00 | 65.28K |
| 2026-06-16 | ILA 3,661.00 | -0.11% | ILA 3,665.00 | ILA 3,745.00 | ILA 3,593.00 | 76.66K |
| 2026-06-15 | ILA 3,665.00 | -2.32% | ILA 3,752.00 | ILA 3,820.00 | ILA 3,641.00 | 62.11K |
| 2026-06-12 | ILA 3,752.00 | +1.93% | ILA 3,681.00 | ILA 3,829.00 | ILA 3,681.00 | 72.22K |
| 2026-06-11 | ILA 3,681.00 | +0.99% | ILA 3,645.00 | ILA 3,702.00 | ILA 3,623.00 | 62.70K |
| 2026-06-10 | ILA 3,645.00 | -2.02% | ILA 3,809.00 | ILA 3,809.00 | ILA 3,632.00 | 92.19K |
| 2026-06-09 | ILA 3,720.00 | 0.00% | ILA 3,830.00 | ILA 3,830.00 | ILA 3,674.00 | 69.58K |
| 2026-06-08 | ILA 3,720.00 | -2.18% | ILA 3,746.00 | ILA 3,814.00 | ILA 3,677.00 | 146.75K |
| 2026-06-05 | ILA 3,803.00 | +1.14% | ILA 3,641.00 | ILA 3,868.00 | ILA 3,641.00 | 155.04K |
| 2026-06-04 | ILA 3,760.00 | +0.16% | ILA 3,754.00 | ILA 3,846.00 | ILA 3,672.00 | 116.70K |
| 2026-06-03 | ILA 3,754.00 | -1.98% | ILA 3,829.00 | ILA 3,829.00 | ILA 3,693.00 | 125.15K |
| 2026-06-02 | ILA 3,830.00 | +1.30% | ILA 3,781.00 | ILA 3,877.00 | ILA 3,701.00 | 156.12K |
| 2026-06-01 | ILA 3,781.00 | -2.32% | ILA 3,871.00 | ILA 3,880.00 | ILA 3,700.00 | 179.40K |
| 2026-05-29 | ILA 3,871.00 | -4.30% | ILA 4,049.00 | ILA 4,098.00 | ILA 3,756.00 | 889.03K |
| 2026-05-28 | ILA 4,045.00 | -0.12% | ILA 3,928.00 | ILA 4,090.00 | ILA 3,928.00 | 318.97K |