Gad-Dairies (Marketing 1992) Ltd. (TLV:GAD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,206.00
-13.50 (-1.11%)
At close: Dec 4, 2025
TLV:GAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,219.00 | 1,222.00 | 1,200.00 | 1,206.00 | 1,206.00 | -2.35% | 24,017 |
| Dec 3, 2025 | 1,247.00 | 1,256.00 | 1,210.00 | 1,235.00 | 1,219.50 | -0.96% | 532,677 |
| Dec 2, 2025 | 1,260.00 | 1,260.00 | 1,233.00 | 1,247.00 | 1,231.35 | -1.03% | 153,587 |
| Dec 1, 2025 | 1,284.00 | 1,284.00 | 1,243.00 | 1,260.00 | 1,244.18 | -0.40% | 51,486 |
| Nov 30, 2025 | 1,265.00 | 1,288.00 | 1,254.00 | 1,265.00 | 1,249.12 | 0.96% | 14,622 |
| Nov 27, 2025 | 1,250.00 | 1,255.00 | 1,211.00 | 1,253.00 | 1,237.27 | 2.20% | 91,698 |
| Nov 26, 2025 | 1,260.00 | 1,260.00 | 1,225.00 | 1,226.00 | 1,210.61 | -1.13% | 9,427 |
| Nov 25, 2025 | 1,240.00 | 1,247.00 | 1,232.00 | 1,240.00 | 1,224.43 | - | 7,097 |
| Nov 24, 2025 | 1,220.00 | 1,240.00 | 1,212.00 | 1,240.00 | 1,224.43 | 1.64% | 53,601 |
| Nov 23, 2025 | 1,218.00 | 1,225.00 | 1,201.00 | 1,220.00 | 1,204.68 | 0.16% | 97,670 |
| Nov 20, 2025 | 1,245.00 | 1,261.00 | 1,215.00 | 1,218.00 | 1,202.71 | -2.17% | 19,911 |
| Nov 19, 2025 | 1,257.00 | 1,272.00 | 1,240.00 | 1,245.00 | 1,229.37 | -0.95% | 17,055 |
| Nov 18, 2025 | 1,280.00 | 1,280.00 | 1,236.00 | 1,257.00 | 1,241.22 | -1.80% | 55,146 |
| Nov 17, 2025 | 1,274.00 | 1,289.00 | 1,271.00 | 1,280.00 | 1,263.93 | 0.23% | 436,506 |
| Nov 16, 2025 | 1,282.00 | 1,289.00 | 1,275.00 | 1,277.00 | 1,260.97 | -0.39% | 15,664 |
| Nov 13, 2025 | 1,280.00 | 1,286.00 | 1,279.00 | 1,282.00 | 1,265.91 | 0.16% | 105,558 |
| Nov 12, 2025 | 1,287.00 | 1,295.00 | 1,275.00 | 1,280.00 | 1,263.93 | -0.54% | 76,588 |
| Nov 11, 2025 | 1,264.00 | 1,293.00 | 1,264.00 | 1,287.00 | 1,270.84 | 1.98% | 130,659 |
| Nov 10, 2025 | 1,261.00 | 1,264.00 | 1,255.00 | 1,262.00 | 1,246.16 | 0.08% | 59,353 |
| Nov 9, 2025 | 1,261.00 | 1,264.00 | 1,259.00 | 1,261.00 | 1,245.17 | - | 14,571 |
| Nov 6, 2025 | 1,260.00 | 1,297.00 | 1,254.00 | 1,261.00 | 1,245.17 | 0.08% | 38,787 |
| Nov 5, 2025 | 1,248.00 | 1,264.00 | 1,222.00 | 1,260.00 | 1,244.18 | 2.52% | 164,576 |
| Nov 4, 2025 | 1,248.00 | 1,248.00 | 1,214.00 | 1,229.00 | 1,213.57 | 1.49% | 62,969 |
| Nov 3, 2025 | 1,192.00 | 1,213.00 | 1,182.00 | 1,211.00 | 1,195.80 | 1.59% | 19,590 |
| Nov 2, 2025 | 1,169.00 | 1,204.00 | 1,169.00 | 1,192.00 | 1,177.04 | 1.97% | 37,522 |
| Oct 30, 2025 | 1,142.00 | 1,180.00 | 1,142.00 | 1,169.00 | 1,154.32 | 2.36% | 556,052 |
| Oct 29, 2025 | 1,129.00 | 1,152.00 | 1,129.00 | 1,142.00 | 1,127.66 | 1.15% | 55,947 |
| Oct 28, 2025 | 1,129.00 | 1,132.00 | 1,120.00 | 1,129.00 | 1,114.83 | - | 41,205 |
| Oct 27, 2025 | 1,122.00 | 1,134.00 | 1,120.00 | 1,129.00 | 1,114.83 | 0.62% | 31,829 |
| Oct 26, 2025 | 1,120.00 | 1,127.00 | 1,119.00 | 1,122.00 | 1,107.91 | 0.18% | 13,110 |
| Oct 23, 2025 | 1,110.00 | 1,137.00 | 1,100.00 | 1,120.00 | 1,105.94 | 0.90% | 28,416 |
| Oct 22, 2025 | 1,078.00 | 1,114.00 | 1,027.00 | 1,110.00 | 1,096.07 | 2.97% | 90,569 |
| Oct 21, 2025 | 1,127.00 | 1,127.00 | 1,077.00 | 1,078.00 | 1,064.47 | -0.65% | 31,183 |
| Oct 20, 2025 | 1,101.00 | 1,101.00 | 1,076.00 | 1,085.00 | 1,071.38 | 0.93% | 200,771 |
| Oct 19, 2025 | 1,080.00 | 1,080.00 | 1,069.00 | 1,075.00 | 1,061.50 | -0.46% | 34,883 |
| Oct 16, 2025 | 1,087.00 | 1,095.00 | 1,051.00 | 1,080.00 | 1,066.44 | -0.64% | 823,212 |
| Oct 15, 2025 | 1,095.00 | 1,125.00 | 1,072.00 | 1,087.00 | 1,073.35 | -0.73% | 29,361 |
| Oct 12, 2025 | 1,114.00 | 1,107.00 | 1,090.00 | 1,095.00 | 1,081.25 | -1.71% | 15,145 |
| Oct 9, 2025 | 1,082.00 | 1,122.00 | 1,078.00 | 1,114.00 | 1,100.02 | 2.96% | 78,478 |
| Oct 8, 2025 | 1,070.00 | 1,083.00 | 1,069.00 | 1,082.00 | 1,068.42 | 1.12% | 55,265 |
| Oct 5, 2025 | 1,060.00 | 1,089.00 | 1,060.00 | 1,070.00 | 1,056.57 | 1.23% | 1,537,793 |
| Sep 30, 2025 | 1,051.00 | 1,085.00 | 1,051.00 | 1,057.00 | 1,043.73 | 0.57% | 88,463 |
| Sep 29, 2025 | 1,068.00 | 1,068.00 | 1,040.00 | 1,051.00 | 1,037.81 | -1.59% | 840,083 |
| Sep 28, 2025 | 1,068.00 | 1,087.00 | 1,067.00 | 1,068.00 | 1,054.59 | - | 81,526 |
| Sep 25, 2025 | 1,099.00 | 1,100.00 | 1,061.00 | 1,068.00 | 1,054.59 | -0.93% | 49,105 |
| Sep 21, 2025 | 1,114.00 | 1,114.00 | 1,060.00 | 1,078.00 | 1,064.47 | -1.82% | 68,578 |
| Sep 18, 2025 | 1,085.00 | 1,100.00 | 1,084.00 | 1,098.00 | 1,084.22 | 1.10% | 151,605 |
| Sep 17, 2025 | 1,110.00 | 1,119.00 | 1,085.00 | 1,086.00 | 1,072.37 | -3.12% | 529,585 |
| Sep 16, 2025 | 1,114.00 | 1,128.00 | 1,085.00 | 1,121.00 | 1,106.93 | -1.67% | 93,752 |
| Sep 15, 2025 | 1,155.00 | 1,159.00 | 1,120.00 | 1,140.00 | 1,125.69 | -0.70% | 711,160 |