Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tel Aviv - Delayed Quote ILA

Ginegar Plastic Products Ltd. (GNGR.TA)

Compare
818.00
-4.60
(-0.56%)
At close: April 10 at 5:24:41 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
Apr 10, 2025822.60849.00811.00826.80826.8010,369
Apr 9, 2025830.00837.80815.20822.60822.6020,313
Apr 8, 2025821.90840.90830.00830.00830.008,612
Apr 7, 2025 98.82 Dividend
Apr 7, 2025831.40847.70818.00821.90821.9017,996
Apr 6, 2025943.40944.90921.80930.20929.218,036
Apr 3, 2025949.30949.30930.00943.40942.40115
Apr 2, 2025939.80965.50963.30949.30948.2978
Apr 1, 2025939.80939.80939.70939.80938.8034,533
Mar 31, 2025925.00944.00925.00939.80938.8015,380
Mar 30, 2025904.40906.50906.50904.60903.6421
Mar 27, 2025903.60905.00879.10904.40903.44512
Mar 26, 2025882.10903.60903.50903.60902.64502
Mar 25, 2025882.50878.00878.00882.10881.1617
Mar 24, 2025877.70919.80877.70882.50881.561,137
Mar 23, 2025911.10911.00871.80899.50898.543,279
Mar 20, 2025937.90911.30911.00911.10910.133,020
Mar 19, 2025937.90937.90937.90937.90936.9035
Mar 18, 2025934.30941.00941.00937.90936.90114
Mar 17, 2025937.70912.00912.00934.30933.3128
Mar 16, 2025921.50942.70942.70937.70936.70160
Mar 13, 2025911.20931.70907.20921.50920.52109
Mar 12, 2025921.20942.70907.20911.20910.232,040
Mar 11, 2025925.70910.20910.20921.20920.2261
Mar 10, 2025928.80932.20915.00925.70924.72365
Mar 9, 2025917.70932.90932.90928.80927.81154
Mar 6, 2025933.70936.50912.00917.70916.731,987
Mar 5, 2025926.10942.70916.30933.70932.71107
Mar 4, 2025955.60930.00910.00926.10925.124,692
Mar 3, 2025934.70955.60955.60955.60954.58410
Mar 2, 2025936.70952.60930.00934.70933.71640
Feb 27, 2025950.70948.20932.10936.70935.702,906
Feb 26, 2025948.90953.00935.00950.70949.691,330
Feb 25, 2025946.10948.90948.90948.90947.89238
Feb 24, 2025934.50956.40930.60946.10945.09385
Feb 23, 2025945.40945.40925.30934.50933.512,141
Feb 20, 2025942.70948.40926.10945.40944.40702
Feb 19, 2025942.70943.20925.30942.70941.707,636
Feb 18, 2025930.10949.40935.00942.70941.70910
Feb 17, 2025958.80958.80928.30930.10929.114,114
Feb 16, 2025940.50959.00921.10958.80957.782,660
Feb 13, 2025926.00959.80926.00940.50939.503,442
Feb 12, 2025925.60927.00915.60926.00925.0220,466
Feb 11, 2025934.30929.60925.00925.60924.624,710
Feb 10, 2025934.60939.90925.30934.30933.312,143
Feb 9, 2025927.40935.00927.40934.60933.61253
Feb 6, 2025952.90928.80927.00927.40926.412,942
Feb 5, 2025940.50952.90952.90952.90951.89398
Feb 4, 2025934.20956.00935.00940.50939.503,619
Feb 3, 2025944.00937.30928.80934.20933.214,957
Feb 2, 2025966.90955.00928.00944.00943.004,001
Jan 30, 2025950.90967.00945.10966.90965.875,981
Jan 29, 2025939.10960.90960.90950.90949.89114
Jan 28, 2025944.40968.90927.10939.10938.10696
Jan 27, 2025951.80944.40944.40944.40943.402,023
Jan 26, 2025953.90960.30944.50951.80950.7982
Jan 23, 2025968.70970.00950.00953.90952.892,587
Jan 22, 2025958.60969.00962.00968.70967.671,954
Jan 21, 2025946.70968.00946.70958.60957.58121
Jan 20, 2025948.00970.90941.80946.70945.69373
Jan 19, 2025925.60959.00947.80948.00946.994,795
Jan 16, 2025934.30934.30913.00925.60924.622,336
Jan 15, 2025932.60939.10939.10934.30933.3155
Jan 14, 2025919.60933.40919.60932.60931.611,825
Jan 13, 2025924.40933.70916.00919.60918.6223,886
Jan 12, 2025924.00926.50923.90924.40923.421,495
Jan 9, 2025941.10936.70921.20924.00923.025,836
Jan 8, 2025959.40951.50937.20941.10940.102,209
Jan 7, 2025981.40999.00958.00959.40958.3829,303
Jan 6, 2025981.40981.40981.40981.40980.36206
Jan 5, 2025970.00988.00979.00981.40980.361,839
Jan 2, 2025966.00975.00952.10970.00968.9710,819
Jan 1, 2025965.90966.00966.00966.00964.97231
Dec 31, 2024954.00977.00959.90965.90964.878,635
Dec 30, 2024921.00954.00953.90954.00952.991,178
Dec 29, 2024938.70940.00919.00921.00920.0225,467
Dec 26, 2024964.40978.60932.00938.70937.705,617
Dec 25, 2024969.90993.00958.80964.40963.383,289
Dec 24, 2024939.90970.00942.60969.90968.875,881
Dec 23, 2024939.90939.90939.90939.90938.9070
Dec 22, 2024936.40940.00936.40939.90938.901,701
Dec 19, 2024941.90941.90928.00936.40935.413,146
Dec 18, 2024931.70942.00931.70941.90940.905,796
Dec 17, 2024927.80949.10927.80931.70930.712,749
Dec 16, 2024919.90942.10910.70927.80926.815,614
Dec 15, 2024918.40931.50904.90919.90918.9229,498
Dec 12, 2024931.30937.50916.00918.40917.4212,498
Dec 11, 2024957.50970.00927.00931.30930.3116,951
Dec 10, 2024953.30958.80953.30957.50956.485,121
Dec 9, 2024951.30954.90949.40953.30952.294,269
Dec 8, 2024955.00955.00950.00951.30950.293,495
Dec 5, 2024950.90951.00935.40936.40935.412,526
Dec 4, 2024942.50954.00935.70950.90949.899,114
Dec 3, 2024920.10949.80935.30942.50941.507,156
Dec 2, 2024913.10938.40914.00920.10919.123,489
Dec 1, 2024907.10935.00907.00913.10912.13155,409
Nov 28, 20241,041.001,055.001,033.001,039.001,037.906,539
Nov 27, 20241,049.001,047.001,030.001,041.001,039.891,464
Nov 26, 20241,032.001,054.001,046.001,049.001,047.89606
Nov 25, 20241,016.001,060.001,020.001,032.001,030.9010,800
Nov 24, 2024990.401,027.00990.401,016.001,014.92735
Nov 21, 2024983.701,035.00988.80990.40989.3513,719
Nov 20, 2024983.40986.00960.30983.70982.6564
Nov 19, 2024988.80967.00967.00983.40982.3652
Nov 18, 2024984.30988.90975.00988.80987.751,426
Nov 17, 2024998.80985.00984.00984.30983.251,679
Nov 14, 2024989.80999.00976.00998.80997.742,819
Nov 13, 2024969.201,004.00979.30989.80988.755,107
Nov 12, 2024958.90970.30967.90969.20968.177,094
Nov 11, 2024940.50959.00958.90958.90957.886,476
Nov 10, 2024961.00959.10930.00940.50939.501,927
Nov 7, 2024973.80961.00961.00961.00959.98717
Nov 6, 2024972.00975.00974.30973.80972.77161
Nov 5, 2024964.20972.00971.10972.00970.976,140
Nov 4, 2024973.00984.00956.40964.20963.181,630
Nov 3, 2024953.50976.50950.00973.00971.97583
Oct 31, 2024932.50965.20938.90953.50952.491,006
Oct 30, 2024909.60933.20909.60932.50931.5111,103
Oct 29, 2024909.70924.90904.00909.60908.632,730
Oct 28, 2024910.10912.70899.30909.70908.7316,288
Oct 27, 2024920.30920.30903.00910.10909.13981
Oct 22, 2024920.70903.00903.00920.30919.325
Oct 21, 2024920.80921.00909.00920.70919.72983
Oct 20, 2024920.70921.70921.70920.80919.8225
Oct 15, 2024920.70920.70920.70920.70919.722
Oct 14, 2024912.00920.80920.80920.70919.72218
Oct 13, 2024899.00912.00912.00912.00911.03239
Oct 10, 2024920.00923.90885.00899.00898.043,460
Oct 9, 2024895.40920.00902.30920.00919.022,401
Oct 8, 2024885.80915.20889.70895.40894.451,230
Oct 7, 2024887.10890.00882.50885.80884.864,686
Oct 6, 2024890.00881.60881.60887.10886.1676
Oct 1, 2024897.80916.80880.10890.00889.0524,961
Sep 30, 2024871.90904.10888.10897.80896.852,178
Sep 29, 2024900.00916.60865.90871.90870.9734,422
Sep 26, 2024917.20917.20917.20917.20916.23-
Sep 25, 2024920.80949.00900.00917.20916.235,820
Sep 24, 2024923.90949.00903.40920.80919.822,770
Sep 23, 2024921.20924.00906.00923.90922.926,515
Sep 22, 2024924.40907.00907.00921.20920.2237
Sep 19, 2024923.50924.50910.00924.40923.422,369
Sep 18, 2024922.30924.30901.00923.50922.52131
Sep 17, 2024924.40910.00910.00922.30921.3229
Sep 16, 2024910.70924.40924.40924.40923.42669
Sep 15, 2024920.80910.70910.60910.70909.73650
Sep 12, 2024905.90927.80905.90920.80919.82583
Sep 11, 2024914.80939.90885.10905.90904.9418,101
Sep 10, 2024979.00942.90898.00914.80913.836,654
Sep 9, 2024979.00979.00979.00979.00977.961
Sep 8, 2024979.00979.00979.00979.00977.96502
Sep 5, 2024965.40965.40965.40965.40964.37-
Sep 4, 2024965.50965.40965.40965.40964.37152
Sep 3, 2024965.50965.50965.50965.50964.47447
Sep 2, 2024993.70968.90964.20965.50964.478,915
Sep 1, 2024993.70993.70993.70993.70992.6413
Aug 29, 2024993.80993.80993.70993.70992.642,014
Aug 28, 2024990.90999.00999.00993.80992.7471
Aug 27, 2024990.90990.90990.90990.90989.855
Aug 26, 2024990.90990.90990.90990.90989.8568
Aug 25, 2024976.20990.90990.90990.90989.85302
Aug 22, 2024929.90988.00942.90976.20975.162,908
Aug 21, 2024908.00930.10929.60929.90928.91592
Aug 20, 2024920.10942.40907.40908.00907.0411,654
Aug 19, 2024910.60942.90897.40920.10919.129,042
Aug 18, 2024915.50942.80895.10910.60909.633,948
Aug 15, 2024924.60943.00898.40915.50914.537,176
Aug 14, 2024929.00933.80913.70924.60923.62998
Aug 12, 2024937.90939.60927.00929.00928.01851
Aug 11, 2024943.00932.80932.80937.90936.90100
Aug 8, 2024955.00955.00932.00943.00942.004,159
Aug 7, 2024968.20970.00947.80955.00953.991,798
Aug 6, 2024970.00970.00959.30968.20967.17606
Aug 5, 2024977.50977.50943.20959.30958.286,660
Aug 4, 2024977.50977.50977.50977.50976.4696
Aug 1, 20241,003.00977.50977.50977.50976.46986
Jul 31, 20241,023.001,023.00998.001,003.001,001.931,196
Jul 30, 2024999.20959.90959.90999.00997.941
Jul 29, 20241,018.001,018.00998.00999.20998.14959
Jul 28, 20241,020.00985.00985.001,018.001,016.9215
Jul 25, 20241,020.001,019.001,019.001,020.001,018.92104
Jul 24, 20241,029.001,029.00995.001,020.001,018.92164
Jul 23, 20241,018.001,041.001,019.001,029.001,027.911,093
Jul 22, 20241,006.001,025.001,006.001,018.001,016.92146
Jul 21, 20241,010.001,010.00960.101,006.001,004.9369
Jul 18, 2024986.101,010.001,010.001,010.001,008.93351
Jul 17, 20241,030.001,004.00966.90986.10985.053,414
Jul 16, 20241,015.001,036.001,014.001,030.001,028.91313
Jul 15, 20241,002.001,020.00999.601,015.001,013.92611
Jul 14, 20241,002.001,002.001,002.001,002.001,000.944
Jul 11, 20241,003.00999.60999.601,002.001,000.9439
Jul 10, 20241,003.001,003.001,002.001,003.001,001.93516
Jul 9, 2024988.201,003.001,003.001,003.001,001.93498
Jul 8, 2024984.901,010.00984.80988.20987.158,971
Jul 7, 2024964.80985.00984.90984.90983.85257
Jul 4, 2024945.80965.00953.10964.80963.78695
Jul 3, 2024944.70959.70935.70945.80944.801,149
Jul 2, 2024945.00945.00944.40944.70943.70166
Jul 1, 2024948.70948.70933.00945.00944.0045
Jun 30, 2024951.70951.60946.10947.80946.79158
Jun 27, 2024942.80955.00933.10951.70950.692,691
Jun 26, 2024943.10954.90906.20942.80941.801,079
Jun 25, 2024923.80943.10943.10943.10942.10200
Jun 24, 2024911.60945.40921.00923.80922.821,613
Jun 23, 2024925.30947.80881.60911.60910.633,487
Jun 20, 2024927.60927.60884.00925.30924.321,329
Jun 19, 2024898.90940.00889.90905.60904.644,830
Jun 18, 2024916.00916.00889.00898.90897.95883
Jun 17, 2024918.30918.20896.10916.00915.031,075
Jun 16, 2024941.80918.90900.20918.30917.321,260
Jun 13, 2024911.40955.00906.00941.80940.80795
Jun 10, 2024924.00924.00901.70911.40910.432,612
Jun 9, 2024925.50919.00919.00924.00923.0245
Jun 6, 2024937.10937.10905.20925.50924.521,178
Jun 5, 2024922.90965.00880.80937.10936.105,468
Jun 4, 2024950.00950.00920.00922.90921.9211,895
Jun 3, 2024980.20995.00925.90936.00935.0122,244
Jun 2, 20241,020.001,030.00975.80980.20979.169,446
May 30, 20241,050.001,050.001,050.001,050.001,048.88109
May 29, 20241,050.001,050.001,050.001,050.001,048.88100
May 28, 20241,051.001,069.001,040.001,050.001,048.881,695
May 27, 20241,064.001,075.001,040.001,051.001,049.883,173
May 26, 20241,064.001,064.001,064.001,064.001,062.8719
May 23, 20241,060.001,071.001,060.001,064.001,062.87652
May 22, 20241,035.001,060.001,006.001,035.001,033.901,244
May 21, 20241,065.001,065.00996.201,035.001,033.901,908
May 20, 20241,065.001,065.001,065.001,065.001,063.87218
May 19, 20241,068.001,093.001,040.001,065.001,063.87375
May 16, 20241,072.001,093.001,020.001,068.001,066.872,844
May 15, 20241,063.001,085.001,063.001,072.001,070.863,839
May 12, 20241,056.001,064.001,048.001,063.001,061.87304
May 9, 20241,048.001,059.001,033.001,056.001,054.88212
May 8, 20241,040.001,048.001,048.001,048.001,046.89251
May 7, 20241,040.001,040.001,040.001,040.001,038.90122
May 6, 20241,049.001,040.001,033.001,040.001,038.902,871
May 5, 20241,039.001,049.001,049.001,049.001,047.89779
May 2, 20241,007.001,049.001,029.001,039.001,037.905,787
May 1, 20241,020.001,020.001,000.001,007.001,005.93131
Apr 30, 2024994.101,035.001,004.001,020.001,018.923,907
Apr 25, 20241,017.001,017.00969.50994.10993.045,118
Apr 24, 2024990.001,019.00989.00993.40992.347,078
Apr 21, 2024950.001,000.00954.50990.00988.9529,420
Apr 18, 2024891.00950.00878.40950.00948.99210,586
Apr 17, 2024878.40921.00873.00891.00890.0510,159
Apr 16, 2024927.80905.50870.00878.40877.4724,037
Apr 15, 2024926.50949.00923.20927.80926.811,768
Apr 14, 2024926.50926.50926.50926.50925.524
Apr 11, 2024926.50926.50926.50926.50925.52178
Apr 10, 2024913.50938.20902.20926.50925.52842