Tel Aviv - Delayed Quote ILA

Gan Shmuel Foods Ltd. (GSFI.TA)

3,200.00
0.00
(0.00%)
At close: May 29 at 5:24:56 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
May 29, 20253,302.003,450.003,200.003,201.003,201.0095,529
May 28, 20253,228.003,228.003,172.003,200.003,200.005,760
May 27, 20253,145.003,257.003,167.003,227.003,227.0037,160
May 26, 20253,097.003,149.003,080.003,145.003,145.0019,489
May 25, 20253,080.003,098.003,080.003,097.003,097.0013,731
May 22, 20253,015.003,080.003,005.003,080.003,080.0027,909
May 21, 20253,070.003,075.003,001.003,015.003,015.004,044
May 20, 20253,089.003,074.003,001.003,070.003,070.003,099
May 19, 20253,088.003,088.003,088.003,088.003,088.00-
May 18, 20253,063.003,098.003,064.003,088.003,088.002,008
May 15, 20253,049.003,090.003,049.003,063.003,063.002,254
May 14, 20253,018.003,085.003,018.003,049.003,049.005,105
May 13, 20252,988.003,091.002,952.003,018.003,018.002,025
May 12, 20253,062.003,071.002,960.002,988.002,988.0012,072
May 11, 20253,105.003,180.003,006.003,062.003,062.009,179
May 8, 20253,030.003,171.003,030.003,104.003,104.004,501
May 7, 20252,972.003,056.002,970.003,030.003,030.004,835
May 6, 20252,992.003,184.002,972.002,972.002,972.0010,646
May 5, 20253,145.003,145.002,922.002,992.002,992.002,005
May 4, 20252,881.002,950.002,918.002,920.002,920.002,952
Apr 29, 20252,921.002,954.002,880.002,881.002,881.007,204
Apr 28, 20252,887.002,955.002,886.002,921.002,921.003,102
Apr 27, 20252,892.002,912.002,855.002,887.002,887.003,424
Apr 24, 20252,890.002,920.002,883.002,892.002,892.00523
Apr 23, 20252,890.002,945.002,880.002,900.002,900.0010,332
Apr 22, 20252,970.002,970.002,876.002,909.002,909.002,379
Apr 21, 20252,935.002,969.002,870.002,916.002,916.006,467
Apr 20, 20252,990.002,990.002,869.002,884.002,884.007,874
Apr 17, 20252,880.002,909.002,847.002,861.002,861.00180,478
Apr 16, 20252,880.002,880.002,811.002,854.002,854.0017,400
Apr 15, 20252,878.002,878.002,822.002,828.002,828.0012,065
Apr 14, 20252,879.002,879.002,775.002,801.002,801.001,214
Apr 10, 20252,880.002,880.002,702.002,711.002,711.007,768
Apr 9, 20252,860.002,860.002,607.002,691.002,691.0021,557
Apr 8, 20252,839.002,839.002,611.002,676.002,676.009,388
Apr 7, 2025 252.48781 Dividend
Apr 7, 20252,669.002,669.002,540.002,610.002,610.007,301
Apr 6, 20253,027.003,027.002,830.002,882.002,879.4823,392
Apr 3, 20253,115.003,151.003,003.003,027.003,024.3511,052
Apr 2, 20253,199.003,199.003,066.003,116.003,113.2723,001
Apr 1, 20253,098.003,198.003,072.003,099.003,096.294,306
Mar 31, 20253,102.003,199.003,089.003,098.003,095.2977,848
Mar 30, 20253,100.003,100.003,049.003,085.003,082.302,979
Mar 27, 20253,075.003,100.003,050.003,075.003,072.312,781
Mar 26, 20253,025.003,096.003,019.003,072.003,069.3111,889
Mar 25, 20253,000.003,046.002,975.003,025.003,022.352,962
Mar 24, 20252,998.003,000.002,911.002,972.002,969.402,672
Mar 23, 20252,990.002,990.002,880.002,890.002,887.473,173
Mar 20, 20252,958.003,058.002,885.002,966.002,963.409,289
Mar 19, 20252,981.002,985.002,885.002,897.002,894.4610,495
Mar 18, 20253,016.003,006.002,975.002,981.002,978.394,281
Mar 17, 20253,077.003,077.003,005.003,016.003,013.364,894
Mar 16, 20253,076.003,076.003,022.003,046.003,043.334,152
Mar 13, 20253,037.003,060.003,021.003,022.003,019.353,539
Mar 12, 20253,077.003,077.002,983.003,037.003,034.3416,717
Mar 11, 20253,168.003,168.003,015.003,042.003,039.338,795
Mar 10, 20253,161.003,227.003,079.003,168.003,165.222,923
Mar 9, 20253,118.003,190.003,117.003,161.003,158.231,175
Mar 6, 20253,158.003,158.003,090.003,118.003,115.272,393
Mar 5, 20253,165.003,165.003,119.003,131.003,128.262,694
Mar 4, 20253,287.003,287.003,100.003,113.003,110.274,666
Mar 3, 20253,034.003,142.003,017.003,132.003,129.2618,379
Mar 2, 20253,005.003,069.002,990.003,000.002,997.377,148
Feb 27, 20253,039.003,083.002,985.003,005.003,002.3773,244
Feb 26, 20253,115.003,115.002,994.003,039.003,036.3416,468
Feb 25, 20253,018.003,110.003,018.003,077.003,074.3023,522
Feb 24, 20253,100.003,133.002,970.002,977.002,974.3958,448
Feb 23, 20253,190.003,176.003,063.003,095.003,092.2913,385
Feb 20, 20253,390.003,390.003,185.003,190.003,187.2115,246
Feb 19, 20253,310.003,418.003,300.003,319.003,316.0911,449
Feb 18, 20253,267.003,362.003,258.003,346.003,343.0713,534
Feb 17, 20253,189.003,335.003,180.003,267.003,264.1479,753
Feb 16, 20253,286.003,288.003,188.003,189.003,186.2142,723
Feb 13, 20253,400.003,478.003,259.003,286.003,283.1257,389
Feb 12, 20253,650.003,664.003,385.003,392.003,389.0350,053
Feb 11, 20253,720.003,733.003,650.003,693.003,689.768,474
Feb 10, 20253,721.003,855.003,673.003,720.003,716.7425,175
Feb 9, 20253,843.003,930.003,705.003,742.003,738.7236,606
Feb 6, 20253,902.003,998.003,843.003,843.003,839.6323,104
Feb 5, 20253,814.003,943.003,792.003,902.003,898.5824,679
Feb 4, 20253,789.003,847.003,764.003,792.003,788.6833,435
Feb 3, 20253,824.003,844.003,745.003,789.003,785.684,035
Feb 2, 20253,775.003,882.003,775.003,824.003,820.6524,682
Jan 30, 20253,949.003,949.003,774.003,775.003,771.693,444
Jan 29, 20253,730.003,798.003,725.003,774.003,770.6933,473
Jan 28, 20253,698.003,739.003,662.003,727.003,723.736,199
Jan 27, 20253,741.003,740.003,650.003,698.003,694.762,880
Jan 26, 20253,823.003,825.003,730.003,741.003,737.7211,187
Jan 23, 20253,999.003,999.003,816.003,823.003,819.652,316
Jan 22, 20253,873.003,865.003,822.003,825.003,821.653,580
Jan 21, 20253,909.003,958.003,751.003,873.003,869.614,173
Jan 20, 20253,939.003,918.003,868.003,892.003,888.59932
Jan 19, 20253,940.003,960.003,914.003,939.003,935.5518,375
Jan 16, 20253,865.003,909.003,800.003,893.003,889.5910,003
Jan 15, 20253,868.003,868.003,800.003,821.003,817.651,348
Jan 14, 20253,960.003,999.003,850.003,856.003,852.626,327
Jan 13, 20253,862.003,865.003,810.003,849.003,845.634,465
Jan 12, 20253,850.003,880.003,813.003,862.003,858.625,982
Jan 9, 20253,939.003,939.003,844.003,845.003,841.633,983
Jan 8, 20253,975.003,983.003,850.003,897.003,893.595,601
Jan 7, 20254,000.004,000.003,948.003,953.003,949.547,459
Jan 6, 20253,999.003,999.003,939.003,948.003,944.543,202
Jan 5, 20254,000.004,000.003,921.003,950.003,946.545,204
Jan 2, 20253,999.003,999.003,940.003,956.003,952.532,463
Jan 1, 20253,998.003,998.003,890.003,949.003,945.542,905
Dec 31, 20243,885.003,885.003,841.003,861.003,857.625,148
Dec 30, 20243,750.003,902.003,730.003,835.003,831.647,181
Dec 29, 20243,705.003,750.003,702.003,722.003,718.743,629
Dec 26, 20243,715.003,719.003,664.003,705.003,701.757,846
Dec 25, 20243,756.003,775.003,650.003,719.003,715.7410,345
Dec 24, 20243,835.003,835.003,750.003,756.003,752.714,048
Dec 23, 20243,850.003,850.003,727.003,738.003,734.735,953
Dec 22, 20243,805.003,850.003,790.003,820.003,816.659,270
Dec 19, 20243,849.003,849.003,752.003,805.003,801.67372
Dec 18, 20243,840.003,849.003,812.003,820.003,816.657,198
Dec 17, 20243,793.003,848.003,762.003,795.003,791.6812,571
Dec 16, 20243,850.003,850.003,722.003,757.003,753.714,600
Dec 15, 20243,827.003,827.003,715.003,759.003,755.713,436
Dec 12, 20243,799.003,800.003,700.003,743.003,739.725,590
Dec 11, 20243,919.003,900.003,750.003,799.003,795.6717,673
Dec 10, 20243,949.003,949.003,917.003,919.003,915.571,788
Dec 9, 20243,960.003,960.003,830.003,918.003,914.575,837
Dec 8, 2024 94.6829 Dividend
Dec 8, 20244,040.004,040.003,900.003,913.003,909.572,767
Dec 5, 20243,955.003,979.003,954.003,966.003,961.585,190
Dec 4, 20243,962.003,980.003,951.003,955.003,950.5912,174
Dec 3, 20243,984.003,984.003,920.003,962.003,957.58876
Dec 2, 20243,964.004,009.003,743.003,899.003,894.657,237
Dec 1, 20244,095.004,095.003,931.003,940.003,935.617,263
Nov 28, 20244,010.004,067.003,875.003,931.003,926.6216,311
Nov 27, 20243,997.004,099.003,900.003,938.003,933.6115,202
Nov 26, 20243,996.004,071.003,980.003,997.003,992.5415,977
Nov 25, 20243,883.003,991.003,890.003,987.003,982.5611,231
Nov 24, 20243,820.003,898.003,820.003,883.003,878.6713,123
Nov 21, 20243,696.003,825.003,740.003,817.003,812.7517,050
Nov 20, 20243,789.003,789.003,673.003,696.003,691.886,864
Nov 19, 20243,690.003,817.003,647.003,673.003,668.911,922
Nov 18, 20243,818.003,818.003,600.003,647.003,642.944,802
Nov 17, 20243,819.003,819.003,764.003,786.003,781.781,369
Nov 14, 20243,818.003,818.003,768.003,784.003,779.782,066
Nov 13, 20243,817.003,817.003,709.003,768.003,763.802,844
Nov 12, 20243,818.003,818.003,637.003,743.003,738.834,710
Nov 11, 20243,820.003,820.003,639.003,735.003,730.844,541
Nov 10, 20243,753.003,821.003,701.003,784.003,779.781,046
Nov 7, 20243,898.003,898.003,642.003,753.003,748.829,538
Nov 6, 20243,850.003,850.003,739.003,754.003,749.825,476
Nov 5, 20243,791.003,795.003,731.003,739.003,734.832,910
Nov 4, 20243,800.003,820.003,775.003,791.003,786.7714,711
Nov 3, 20243,800.003,800.003,774.003,777.003,772.794,013
Oct 31, 20243,767.003,772.003,747.003,753.003,748.825,894
Oct 30, 20243,774.003,774.003,763.003,767.003,762.801,181
Oct 29, 20243,713.003,765.003,713.003,754.003,749.822,428
Oct 28, 20243,706.003,764.003,709.003,745.003,740.839,576
Oct 27, 20243,745.003,896.003,689.003,706.003,701.878,739
Oct 22, 20243,615.003,760.003,614.003,705.003,700.8711,807
Oct 21, 20243,548.003,619.003,539.003,597.003,592.992,021
Oct 20, 20243,544.003,547.003,513.003,537.003,533.063,049
Oct 15, 20243,376.003,547.003,360.003,459.003,455.1410,996
Oct 14, 20243,367.003,383.003,363.003,376.003,372.241,603
Oct 13, 20243,399.003,400.003,323.003,367.003,363.256,808
Oct 10, 20243,355.003,399.003,291.003,310.003,306.316,191
Oct 9, 20243,374.003,495.003,355.003,357.003,353.265,421
Oct 8, 20243,530.003,530.003,358.003,374.003,370.243,086
Oct 7, 20243,280.003,440.003,280.003,377.003,373.249,179
Oct 6, 20243,491.003,491.003,288.003,335.003,331.2816,271
Oct 1, 20243,470.003,585.003,461.003,473.003,469.1310,435
Sep 30, 20243,427.003,466.003,417.003,451.003,447.155,134
Sep 29, 20243,600.003,600.003,415.003,427.003,423.182,993
Sep 26, 20243,410.003,410.003,410.003,410.003,406.20-
Sep 25, 20243,519.003,469.003,384.003,410.003,406.2027,531
Sep 24, 20243,625.003,625.003,467.003,519.003,515.084,186
Sep 23, 20243,600.003,640.003,485.003,573.003,569.0212,411
Sep 22, 20243,655.003,750.003,600.003,628.003,623.963,802
Sep 19, 20243,839.003,839.003,641.003,654.003,649.935,513
Sep 18, 20243,698.003,840.003,663.003,716.003,711.8619,240
Sep 17, 20243,674.003,704.003,621.003,681.003,676.905,417
Sep 16, 20243,599.003,700.003,599.003,674.003,669.915,109
Sep 15, 20243,650.003,668.003,606.003,648.003,643.938,033
Sep 12, 20243,650.003,650.003,607.003,636.003,631.951,669
Sep 11, 20243,597.003,669.003,465.003,626.003,621.967,027
Sep 10, 20243,549.003,610.003,578.003,597.003,592.994,127
Sep 9, 20243,519.003,587.003,519.003,549.003,545.046,207
Sep 8, 20243,485.003,588.003,469.003,508.003,504.097,684
Sep 5, 20243,427.003,427.003,427.003,427.003,423.18-
Sep 4, 20243,445.003,499.003,380.003,427.003,423.182,209
Sep 3, 20243,407.003,479.003,404.003,445.003,441.164,602
Sep 2, 20243,483.003,499.003,380.003,402.003,398.216,161
Sep 1, 20243,475.003,500.003,433.003,483.003,479.129,066
Aug 29, 20243,432.003,474.003,380.003,435.003,431.171,055
Aug 28, 20243,430.003,467.003,390.003,432.003,428.1714,891
Aug 27, 20243,475.003,475.003,420.003,430.003,426.188,861
Aug 26, 20243,369.003,496.003,301.003,397.003,393.2121,462
Aug 25, 20243,253.003,350.003,237.003,296.003,292.333,122
Aug 22, 20243,277.003,349.003,165.003,253.003,249.3750,772
Aug 21, 20243,245.003,245.003,191.003,221.003,217.412,367
Aug 20, 20243,238.003,278.003,112.003,245.003,241.3816,695
Aug 19, 20243,232.003,278.003,130.003,206.003,202.4341,554
Aug 18, 20243,335.003,386.003,183.003,196.003,192.4438,797
Aug 15, 20243,100.003,130.003,050.003,108.003,104.5411,678
Aug 14, 20243,129.003,129.002,985.003,001.002,997.663,472
Aug 12, 20243,095.003,130.002,961.002,970.002,966.699,706
Aug 11, 20243,098.003,150.003,060.003,101.003,097.544,163
Aug 8, 20243,084.003,098.003,047.003,085.003,081.568,716
Aug 7, 20243,000.003,099.002,956.003,047.003,043.6010,236
Aug 6, 20243,031.003,150.002,884.002,909.002,905.764,373
Aug 5, 20242,912.002,912.002,772.002,836.002,832.845,239
Aug 4, 20243,000.002,969.002,849.002,912.002,908.753,556
Aug 1, 20242,980.003,000.002,941.003,000.002,996.6610,101
Jul 31, 20242,980.002,980.002,930.002,942.002,938.722,395
Jul 30, 20242,990.002,998.002,930.002,970.002,966.692,654
Jul 29, 20243,032.003,032.002,957.002,998.002,994.661,220
Jul 28, 20243,000.003,000.002,900.002,938.002,934.732,535
Jul 25, 20242,989.002,989.002,906.002,938.002,934.7339,577
Jul 24, 20242,999.002,999.002,936.002,949.002,945.713,633
Jul 23, 20242,998.002,998.002,899.002,900.002,896.777,735
Jul 22, 20242,869.003,000.002,820.002,899.002,895.7712,729
Jul 21, 20242,869.002,869.002,854.002,863.002,859.81260
Jul 18, 20242,868.002,868.002,844.002,856.002,852.822,461
Jul 17, 20242,855.002,855.002,800.002,827.002,823.853,134
Jul 16, 20242,838.002,854.002,745.002,816.002,812.861,833
Jul 15, 20242,821.002,838.002,803.002,812.002,808.87953
Jul 14, 20242,828.002,828.002,800.002,821.002,817.86127
Jul 11, 20242,784.002,826.002,771.002,809.002,805.872,628
Jul 10, 20242,838.002,838.002,760.002,784.002,780.90716
Jul 9, 20242,840.002,840.002,790.002,805.002,801.87393
Jul 8, 20242,824.002,876.002,817.002,840.002,836.834,015
Jul 7, 20242,869.002,869.002,810.002,824.002,820.852,343
Jul 4, 20242,750.002,848.002,670.002,822.002,818.855,106
Jul 3, 20242,696.002,750.002,595.002,702.002,698.991,557
Jul 2, 20242,734.002,701.002,672.002,696.002,693.001,535
Jul 1, 20242,752.002,755.002,689.002,734.002,730.951,159
Jun 30, 20242,714.002,759.002,657.002,733.002,729.95888
Jun 27, 20242,727.002,723.002,708.002,714.002,710.98411
Jun 26, 20242,756.002,756.002,700.002,727.002,723.962,335
Jun 25, 20242,738.002,761.002,700.002,749.002,745.94918
Jun 24, 20242,719.002,749.002,706.002,738.002,734.951,303
Jun 23, 20242,769.002,769.002,682.002,719.002,715.971,133
Jun 20, 20242,649.002,715.002,625.002,648.002,645.0510,154
Jun 19, 20242,710.002,710.002,643.002,649.002,646.053,286
Jun 18, 20242,760.002,760.002,627.002,710.002,706.983,469
Jun 17, 20242,722.002,789.002,711.002,748.002,744.94623
Jun 16, 20242,866.002,866.002,679.002,722.002,718.974,167
Jun 13, 20242,810.002,810.002,694.002,748.002,744.944,167
Jun 10, 20242,750.002,769.002,740.002,751.002,747.932,816
Jun 9, 20242,752.002,851.002,702.002,706.002,702.988,791
Jun 6, 20242,928.002,928.002,744.002,752.002,748.9314,480
Jun 5, 20242,840.002,869.002,775.002,814.002,810.864,363
Jun 4, 20242,889.002,909.002,790.002,840.002,836.834,682
Jun 3, 20242,897.002,987.002,845.002,889.002,885.7810,170
Jun 2, 20242,884.003,020.002,884.002,897.002,893.779,527
May 30, 20242,611.003,086.002,619.002,884.002,880.7959,273
May 29, 20242,556.002,619.002,556.002,611.002,608.092,849