Gaon Group Ltd. (TLV:GAGR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 741.90
+20.10 (2.78%)
Dec 4, 2025, 5:24 PM IDT
Gaon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 721.80 | 744.00 | 712.20 | 739.90 | 739.90 | 2.51% | 163,441 |
| Dec 3, 2025 | 732.10 | 740.00 | 712.00 | 721.80 | 721.80 | -1.41% | 4,996 |
| Dec 2, 2025 | 726.30 | 743.90 | 728.00 | 732.10 | 732.10 | 0.80% | 7,784 |
| Dec 1, 2025 | 733.60 | 747.90 | 718.50 | 726.30 | 726.30 | -1.00% | 8,674 |
| Nov 30, 2025 | 713.70 | 745.00 | 712.50 | 733.60 | 733.60 | 2.79% | 68,589 |
| Nov 27, 2025 | 727.50 | 744.00 | 708.00 | 713.70 | 713.70 | -1.90% | 5,706 |
| Nov 26, 2025 | 742.50 | 740.20 | 700.00 | 727.50 | 727.50 | -2.02% | 35,269 |
| Nov 25, 2025 | 744.40 | 744.40 | 724.30 | 742.50 | 742.50 | 0.18% | 2,705 |
| Nov 24, 2025 | 730.00 | 745.00 | 706.20 | 741.20 | 741.20 | 1.53% | 31,086 |
| Nov 23, 2025 | 725.60 | 744.70 | 711.80 | 730.00 | 730.00 | 0.61% | 4,770 |
| Nov 20, 2025 | 747.40 | 746.90 | 720.00 | 725.60 | 725.60 | -2.92% | 4,696 |
| Nov 19, 2025 | 734.10 | 756.00 | 719.90 | 747.40 | 747.40 | 1.81% | 19,923 |
| Nov 18, 2025 | 741.40 | 745.80 | 718.20 | 734.10 | 734.10 | -0.98% | 3,187 |
| Nov 17, 2025 | 740.00 | 748.00 | 728.00 | 741.40 | 741.40 | 0.19% | 16,366 |
| Nov 16, 2025 | 757.50 | 754.70 | 730.00 | 740.00 | 740.00 | -2.31% | 2,214 |
| Nov 13, 2025 | 752.30 | 761.00 | 754.90 | 757.50 | 757.50 | 0.69% | 1,327 |
| Nov 12, 2025 | 760.20 | 760.20 | 748.60 | 752.30 | 752.30 | -1.04% | 3,389 |
| Nov 11, 2025 | 762.50 | 768.00 | 738.10 | 760.20 | 760.20 | -0.30% | 6,174 |
| Nov 10, 2025 | 756.40 | 768.00 | 756.40 | 762.50 | 762.50 | 0.81% | 4,465 |
| Nov 9, 2025 | 761.00 | 750.00 | 750.00 | 756.40 | 756.40 | -0.60% | 108 |
| Nov 6, 2025 | 759.40 | 768.70 | 761.00 | 761.00 | 761.00 | 0.21% | 37,930 |
| Nov 5, 2025 | 768.60 | 768.00 | 746.20 | 759.40 | 759.40 | -1.20% | 4,031 |
| Nov 4, 2025 | 746.80 | 768.90 | 768.50 | 768.60 | 768.60 | 2.92% | 3,519 |
| Nov 3, 2025 | 742.70 | 776.50 | 730.00 | 746.80 | 746.80 | 0.55% | 15,802 |
| Nov 2, 2025 | 766.00 | 770.00 | 730.00 | 742.70 | 742.70 | -3.04% | 5,387 |
| Oct 30, 2025 | 763.90 | 776.80 | 766.00 | 766.00 | 766.00 | 0.27% | 24,927 |
| Oct 29, 2025 | 750.90 | 766.70 | 755.00 | 763.90 | 763.90 | 1.73% | 831 |
| Oct 28, 2025 | 757.20 | 766.00 | 750.00 | 750.90 | 750.90 | -0.83% | 4,721 |
| Oct 27, 2025 | 744.00 | 766.70 | 744.00 | 757.20 | 757.20 | 1.77% | 25,188 |
| Oct 26, 2025 | 740.90 | 750.00 | 740.00 | 744.00 | 744.00 | 0.42% | 32,813 |
| Oct 23, 2025 | 729.70 | 744.80 | 739.90 | 740.90 | 740.90 | 1.53% | 3,317 |
| Oct 22, 2025 | 737.20 | 737.20 | 720.00 | 729.70 | 729.70 | -1.02% | 2,676 |
| Oct 21, 2025 | 740.50 | 744.00 | 712.20 | 737.20 | 737.20 | -0.45% | 4,454 |
| Oct 20, 2025 | 727.00 | 745.00 | 725.00 | 740.50 | 740.50 | 1.86% | 52,726 |
| Oct 19, 2025 | 731.90 | 729.90 | 710.10 | 727.00 | 727.00 | -0.67% | 5,889 |
| Oct 16, 2025 | 721.10 | 739.70 | 721.10 | 731.90 | 731.90 | 1.50% | 22,344 |
| Oct 15, 2025 | 731.10 | 731.00 | 710.00 | 721.10 | 721.10 | -1.37% | 8,700 |
| Oct 12, 2025 | 720.00 | 737.00 | 720.00 | 731.10 | 731.10 | 0.62% | 14,974 |
| Oct 9, 2025 | 707.70 | 732.00 | 707.80 | 726.60 | 726.60 | 2.67% | 7,612 |
| Oct 8, 2025 | 707.00 | 709.00 | 707.00 | 707.70 | 707.70 | 0.11% | 4,937 |
| Oct 5, 2025 | 710.00 | 710.00 | 680.90 | 706.90 | 706.90 | 2.17% | 32,254 |
| Sep 30, 2025 | 676.70 | 694.90 | 676.80 | 691.90 | 691.90 | 2.25% | 22,308 |
| Sep 29, 2025 | 673.10 | 681.80 | 660.00 | 676.70 | 676.70 | 0.53% | 28,789 |
| Sep 28, 2025 | 659.30 | 690.00 | 659.20 | 673.10 | 673.10 | 2.09% | 65,241 |
| Sep 25, 2025 | 674.80 | 674.50 | 650.00 | 659.30 | 659.30 | -2.30% | 51,573 |
| Sep 21, 2025 | 675.70 | 694.00 | 642.20 | 674.80 | 674.80 | -0.13% | 8,659 |
| Sep 18, 2025 | 682.60 | 685.60 | 657.30 | 675.70 | 675.70 | -1.01% | 4,427 |
| Sep 17, 2025 | 688.50 | 699.90 | 668.90 | 682.60 | 682.60 | -0.86% | 12,778 |
| Sep 16, 2025 | 694.40 | 699.90 | 648.20 | 688.50 | 688.50 | -0.85% | 23,019 |
| Sep 15, 2025 | 688.80 | 716.90 | 670.00 | 694.40 | 694.40 | 0.81% | 6,815 |