Tel Aviv - Delayed Quote ILA

Gav-Yam Lands Corp. Ltd (GVYM.TA)

Compare
3,004.00
+34.00
+(1.14%)
At close: January 16 at 5:24:05 PM GMT+2
Currency in ILA
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20252,999.003,025.002,984.003,004.003,004.0067,542
Jan 15, 20252,969.002,985.002,926.002,970.002,970.00148,685
Jan 14, 20252,950.002,984.002,925.002,969.002,969.0074,904
Jan 13, 20252,861.002,950.002,850.002,950.002,950.0092,924
Jan 12, 20252,898.002,901.002,802.002,889.002,889.0025,019
Jan 9, 20252,864.002,933.002,834.002,898.002,898.00220,359
Jan 8, 20252,880.002,880.002,833.002,864.002,864.0049,185
Jan 7, 20252,883.002,918.002,850.002,880.002,880.0094,391
Jan 6, 20252,840.002,924.002,840.002,883.002,883.0094,396
Jan 5, 20252,851.002,867.002,840.002,840.002,840.00276,965
Jan 2, 20252,852.002,866.002,839.002,851.002,851.0058,395
Jan 1, 20252,854.002,854.002,827.002,852.002,852.0066,427
Dec 31, 20242,860.002,887.002,827.002,854.002,854.00343,767
Dec 30, 20242,860.002,895.002,823.002,860.002,860.00171,585
Dec 29, 20242,860.002,860.002,832.002,860.002,860.0022,306
Dec 26, 20242,848.002,924.002,820.002,860.002,860.00165,436
Dec 25, 20242,852.002,903.002,850.002,852.002,852.0025,301
Dec 24, 20242,871.002,917.002,850.002,852.002,852.0013,305
Dec 23, 20242,949.002,949.002,861.002,871.002,871.0033,208
Dec 22, 20242,891.002,930.002,891.002,928.002,928.004,148
Dec 19, 20242,920.002,920.002,851.002,891.002,891.00720,516
Dec 18, 20242,943.002,956.002,931.002,934.002,934.0043,354
Dec 17, 20242,979.003,001.002,935.002,943.002,943.0077,977
Dec 16, 20242,894.002,982.002,894.002,979.002,979.0056,202
Dec 15, 20242,979.002,983.002,877.002,894.002,894.0033,133
Dec 12, 20242,957.003,015.002,947.002,979.002,979.0045,349
Dec 11, 20243,032.003,032.002,957.002,957.002,957.0052,535
Dec 10, 20243,020.003,050.003,006.003,013.003,013.0043,603
Dec 9, 20243,036.003,066.003,014.003,020.003,020.00130,377
Dec 8, 20243,013.003,074.002,976.003,036.003,036.0023,080
Dec 5, 20243,074.003,074.003,009.003,013.003,013.0057,620
Dec 4, 20243,020.003,099.003,019.003,041.003,041.0056,695
Dec 3, 20243,050.003,104.003,062.003,072.003,072.0027,054
Dec 2, 20243,079.003,100.003,045.003,050.003,050.0043,907
Dec 1, 20243,068.003,119.003,068.003,079.003,079.0028,380
Nov 28, 20243,114.003,141.003,063.003,068.003,068.0040,980
Nov 27, 20243,085.003,150.003,080.003,110.003,110.0099,681
Nov 26, 20242,984.003,134.002,956.003,104.003,104.00353,448
Nov 25, 20242,956.002,998.002,954.002,984.002,984.0088,162
Nov 24, 20242,940.002,999.002,937.002,964.002,964.0021,257
Nov 21, 20242,870.002,970.002,830.002,948.002,948.00132,053
Nov 20, 20242,891.002,891.002,844.002,870.002,870.0065,592
Nov 19, 20242,901.002,941.002,857.002,891.002,891.00108,114
Nov 18, 20242,964.002,972.002,881.002,901.002,901.00130,195
Nov 17, 20242,942.002,974.002,923.002,964.002,964.0032,548
Nov 14, 20242,946.002,972.002,930.002,942.002,942.0055,325
Nov 13, 20242,959.002,988.002,941.002,946.002,946.00238,435
Nov 12, 2024 29.51 Dividend
Nov 12, 20242,959.002,996.002,939.002,959.002,959.0046,672
Nov 11, 20243,010.003,035.002,978.002,989.002,959.4949,750
Nov 10, 20242,964.003,010.002,964.003,010.002,980.28116,395
Nov 7, 20243,059.003,059.002,964.002,964.002,934.741,234,295
Nov 6, 20243,065.003,065.003,000.003,005.002,975.3338,775
Nov 5, 20243,080.003,080.003,028.003,060.003,029.7975,385
Nov 4, 20243,093.003,093.003,064.003,080.003,049.5984,779
Nov 3, 20243,095.003,117.003,020.003,090.003,059.499,583
Oct 31, 20243,061.003,152.003,060.003,095.003,064.44104,094
Oct 30, 20242,983.003,070.002,983.003,039.003,009.00203,952
Oct 29, 20243,010.003,010.002,983.002,983.002,953.5595,729
Oct 28, 20243,009.003,009.002,983.002,989.002,959.4920,151
Oct 27, 20243,020.003,028.002,986.002,990.002,960.4865,351
Oct 22, 20243,028.003,028.002,993.002,997.002,967.4128,565
Oct 21, 20243,030.003,031.003,014.003,028.002,998.1131,050
Oct 20, 20243,020.003,075.003,020.003,032.003,002.0724,475
Oct 15, 20242,985.003,011.002,950.002,999.002,969.39375,571
Oct 14, 20243,035.003,035.002,980.003,011.002,981.2712,055
Oct 13, 20243,021.003,079.003,010.003,014.002,984.24406,121
Oct 10, 20243,042.003,044.003,010.003,022.002,992.1717,187
Oct 9, 20243,045.003,078.003,035.003,042.003,011.9734,349
Oct 8, 20243,057.003,076.003,026.003,047.003,016.9214,264
Oct 7, 20243,049.003,080.003,017.003,050.003,019.8920,592
Oct 6, 20243,052.003,052.003,005.003,049.003,018.9016,785
Oct 1, 20243,085.003,088.003,043.003,052.003,021.8765,698
Sep 30, 20243,088.003,090.003,010.003,085.003,054.5489,173
Sep 29, 20243,113.003,139.003,050.003,074.003,043.6570,669
Sep 26, 20243,059.003,059.003,059.003,059.003,028.80-
Sep 25, 20243,080.003,080.003,030.003,059.003,028.8037,747
Sep 24, 20243,090.003,125.003,030.003,064.003,033.75125,128
Sep 23, 20242,871.003,180.002,770.003,016.002,986.22351,776
Sep 22, 20242,832.002,919.002,832.002,871.002,842.668,992
Sep 19, 20243,040.003,040.002,859.002,875.002,846.6246,006
Sep 18, 20243,029.003,029.002,902.002,963.002,933.756,921
Sep 17, 20242,975.003,032.002,863.002,949.002,919.8914,343
Sep 16, 20243,027.003,049.002,950.002,975.002,945.633,743
Sep 15, 20243,089.003,089.003,015.003,027.002,997.12740
Sep 12, 20243,001.003,039.003,002.003,017.002,987.212,768
Sep 11, 20243,040.003,049.002,970.003,001.002,971.3717,511
Sep 10, 20243,000.003,055.002,980.003,040.003,009.9917,984
Sep 9, 20243,079.003,079.002,937.002,982.002,952.5613,683
Sep 8, 20242,980.002,999.002,933.002,972.002,942.666,664
Sep 5, 20242,961.002,961.002,961.002,961.002,931.77-
Sep 4, 20243,040.003,040.002,955.002,961.002,931.775,196
Sep 3, 20243,004.003,060.002,967.002,978.002,948.604,875
Sep 2, 20243,059.003,059.002,971.003,004.002,974.346,454
Sep 1, 20243,067.003,094.002,970.003,003.002,973.356,583
Aug 29, 20242,990.003,048.002,947.003,003.002,973.35124,083
Aug 28, 20242,996.003,004.002,945.002,990.002,960.4883,370
Aug 27, 20242,924.002,985.002,907.002,952.002,922.86119,741
Aug 26, 20242,977.002,992.002,881.002,937.002,908.0024,238
Aug 25, 20242,846.002,948.002,846.002,948.002,918.9022,057
Aug 22, 20242,795.002,845.002,745.002,845.002,816.9199,905
Aug 21, 20242,773.002,836.002,710.002,795.002,767.4173,116
Aug 20, 20242,828.002,832.002,756.002,773.002,745.6214,496
Aug 19, 20242,871.002,855.002,781.002,802.002,774.3419,296
Aug 18, 20242,876.002,889.002,859.002,871.002,842.667,006
Aug 15, 20242,788.002,880.002,788.002,876.002,847.6128,196
Aug 14, 20242,971.002,972.002,808.002,831.002,803.0515,858
Aug 12, 20242,893.002,893.002,810.002,831.002,803.0510,967
Aug 11, 2024 36.32 Dividend
Aug 11, 20243,088.003,088.002,878.002,893.002,864.4419,258
Aug 8, 20242,890.002,964.002,829.002,912.002,847.2973,473
Aug 7, 20242,850.002,939.002,781.002,890.002,825.78237,415
Aug 6, 20242,850.002,850.002,788.002,850.002,786.6752,948
Aug 5, 20242,700.002,788.002,622.002,778.002,716.2737,144
Aug 4, 20242,664.002,774.002,613.002,712.002,651.737,303
Aug 1, 20242,730.002,730.002,623.002,664.002,604.8017,235
Jul 31, 20242,734.002,795.002,686.002,728.002,667.3832,500
Jul 30, 20242,761.002,845.002,711.002,734.002,673.2527,738
Jul 29, 20242,850.002,850.002,730.002,761.002,699.653,919
Jul 28, 20242,829.002,797.002,740.002,783.002,721.1610,848
Jul 25, 20242,850.002,850.002,810.002,829.002,766.136,175
Jul 24, 20242,845.002,861.002,833.002,852.002,788.6215,388
Jul 23, 20242,847.002,850.002,806.002,847.002,783.7316,749
Jul 22, 20242,842.002,842.002,691.002,795.002,732.8957,640
Jul 21, 20242,794.002,794.002,745.002,771.002,709.426,855
Jul 18, 20242,849.002,849.002,787.002,794.002,731.9110,003
Jul 17, 20242,850.002,850.002,795.002,848.002,784.718,364
Jul 16, 20242,850.002,850.002,810.002,850.002,786.6712,665
Jul 15, 20242,847.002,855.002,800.002,830.002,767.1122,144
Jul 14, 20242,805.002,805.002,755.002,805.002,742.6761,947
Jul 11, 20242,783.002,824.002,744.002,805.002,742.6733,588
Jul 10, 20242,698.002,713.002,636.002,705.002,644.8995,028
Jul 9, 20242,685.002,781.002,637.002,698.002,638.0588,293
Jul 8, 20242,562.002,684.002,562.002,659.002,599.9141,653
Jul 7, 20242,600.002,700.002,600.002,693.002,633.1658,882
Jul 4, 20242,552.002,589.002,509.002,589.002,531.4737,198
Jul 3, 20242,487.002,520.002,472.002,492.002,436.6216,068
Jul 2, 20242,499.002,500.002,446.002,487.002,431.7313,265
Jul 1, 20242,589.002,589.002,466.002,483.002,427.8215,130
Jun 30, 20242,599.002,599.002,460.002,515.002,459.11173,612
Jun 27, 20242,470.002,556.002,407.002,475.002,420.00181,347
Jun 26, 20242,482.002,515.002,430.002,470.002,415.1147,446
Jun 25, 20242,448.002,510.002,420.002,482.002,426.85273,223
Jun 24, 20242,348.002,378.002,310.002,348.002,295.82104,251
Jun 23, 20242,398.002,398.002,332.002,348.002,295.8220,891
Jun 20, 20242,415.002,420.002,374.002,375.002,322.22326,993
Jun 19, 20242,457.002,491.002,411.002,429.002,375.0219,889
Jun 18, 20242,491.002,491.002,427.002,457.002,402.4042,115
Jun 17, 20242,386.002,498.002,386.002,485.002,429.78208,383
Jun 16, 20242,420.002,445.002,375.002,388.002,334.93123,750
Jun 13, 20242,476.002,493.002,390.002,420.002,366.2256,649
Jun 10, 20242,477.002,477.002,400.002,463.002,408.27239,598
Jun 9, 20242,490.002,515.002,410.002,430.002,376.0024,552
Jun 6, 20242,527.002,527.002,419.002,452.002,397.5143,591
Jun 5, 20242,572.002,600.002,450.002,496.002,440.53105,090
Jun 4, 20242,575.002,585.002,508.002,572.002,514.8546,031
Jun 3, 20242,549.002,609.002,498.002,596.002,538.3187,521
Jun 2, 20242,560.002,560.002,484.002,549.002,492.3623,475
May 30, 20242,526.002,526.002,453.002,493.002,437.6023,855
May 29, 20242,441.002,512.002,450.002,496.002,440.53176,507
May 28, 20242,452.002,460.002,422.002,441.002,386.76502,655
May 27, 20242,476.002,476.002,414.002,440.002,385.78507,131
May 26, 20242,443.002,478.002,425.002,427.002,373.0740,001
May 23, 20242,570.002,570.002,412.002,443.002,388.71459,579
May 22, 20242,558.002,557.002,442.002,464.002,409.2588,281
May 21, 20242,619.002,619.002,456.002,558.002,501.16157,936
May 20, 20242,535.002,580.002,460.002,508.002,452.2776,960
May 19, 20242,557.002,557.002,557.002,557.002,500.18-
May 16, 20242,585.002,585.002,520.002,557.002,500.1838,152
May 15, 2024 41.84 Dividend
May 15, 20242,608.002,664.002,570.002,585.002,527.5643,209
May 12, 20242,653.002,660.002,621.002,650.002,550.2059,115
May 9, 20242,630.002,635.002,620.002,620.002,521.3326,620
May 8, 20242,644.002,644.002,604.002,630.002,530.9621,933
May 7, 20242,545.002,644.002,545.002,639.002,539.62115,434
May 6, 20242,591.002,593.002,552.002,559.002,462.6324,887
May 5, 20242,627.002,627.002,585.002,591.002,493.4350,490
May 2, 20242,654.002,681.002,590.002,590.002,492.46107,800
May 1, 20242,667.002,685.002,628.002,640.002,540.5872,172
Apr 30, 20242,695.002,695.002,631.002,667.002,566.5633,192
Apr 25, 20242,700.002,700.002,651.002,666.002,565.6019,223
Apr 24, 20242,699.002,701.002,675.002,700.002,598.3216,376
Apr 21, 20242,657.002,747.002,672.002,695.002,593.5118,474
Apr 18, 20242,645.002,666.002,632.002,657.002,556.9456,839
Apr 17, 20242,684.002,703.002,626.002,645.002,545.3914,496
Apr 16, 20242,789.002,789.002,666.002,684.002,582.9236,673
Apr 15, 20242,800.002,812.002,732.002,739.002,635.8550,512
Apr 14, 20242,640.002,800.002,632.002,800.002,694.5625,443
Apr 11, 20242,725.002,718.002,680.002,686.002,584.8530,560
Apr 10, 20242,749.002,780.002,700.002,725.002,622.3838,956
Apr 9, 20242,780.002,838.002,739.002,749.002,645.4859,706
Apr 8, 20242,850.002,850.002,712.002,780.002,675.31161,408
Apr 4, 20242,680.002,710.002,645.002,680.002,579.0720,831
Apr 3, 20242,700.002,717.002,670.002,680.002,579.0756,342
Apr 2, 20242,750.002,736.002,650.002,700.002,598.3269,172
Apr 1, 20242,780.002,897.002,725.002,750.002,646.4455,180
Mar 31, 20242,802.002,809.002,775.002,780.002,675.3114,811
Mar 28, 20242,918.002,918.002,802.002,802.002,696.4826,344
Mar 27, 20242,905.002,949.002,847.002,855.002,747.4834,784
Mar 26, 20243,000.003,000.002,908.002,921.002,811.0021,644
Mar 25, 20242,971.003,025.002,932.002,952.002,840.8320,701
Mar 21, 20242,926.003,025.002,914.002,971.002,859.1260,925
Mar 20, 20242,882.002,969.002,910.002,926.002,815.8172,698
Mar 19, 20242,875.002,918.002,830.002,882.002,773.4748,073
Mar 18, 20242,814.002,894.002,797.002,875.002,766.7376,076
Mar 17, 20242,717.002,843.002,717.002,814.002,708.0346,665
Mar 14, 20242,735.002,786.002,701.002,717.002,614.68392,390
Mar 13, 20242,737.002,737.002,695.002,700.002,598.3222,007
Mar 12, 20242,806.002,806.002,730.002,737.002,633.9330,562
Mar 11, 20242,815.002,858.002,796.002,806.002,700.3334,436
Mar 10, 20242,804.002,828.002,775.002,815.002,708.9924,000
Mar 7, 20242,835.002,831.002,791.002,791.002,685.8946,398
Mar 6, 20242,809.002,809.002,809.002,809.002,703.22-
Mar 5, 20242,810.002,815.002,785.002,809.002,703.2219,579
Mar 4, 20242,853.002,873.002,809.002,810.002,704.1825,394
Mar 3, 20242,825.002,880.002,825.002,853.002,745.568,905
Feb 29, 20242,825.002,830.002,810.002,825.002,718.61158,996
Feb 28, 20242,894.002,894.002,798.002,825.002,718.6160,586
Feb 26, 20242,820.002,849.002,779.002,833.002,726.3159,953
Feb 25, 20242,787.002,820.002,765.002,820.002,713.8042,745
Feb 22, 20242,790.002,790.002,730.002,745.002,641.6357,431
Feb 21, 20242,797.002,800.002,762.002,774.002,669.5323,521
Feb 20, 20242,783.002,806.002,772.002,797.002,691.6719,674
Feb 19, 2024 32.55 Dividend
Feb 19, 20242,767.002,813.002,750.002,806.002,700.3372,457
Feb 18, 20242,815.002,815.002,764.002,800.002,663.2333,225
Feb 15, 20242,798.002,798.002,720.002,779.002,643.2661,525
Feb 14, 20242,799.002,799.002,731.002,750.002,615.6823,237
Feb 13, 20242,860.002,874.002,765.002,796.002,659.4339,624
Feb 12, 20242,800.002,814.002,756.002,814.002,676.55354,648
Feb 11, 20242,859.002,859.002,750.002,761.002,626.1444,014
Feb 8, 20242,884.002,884.002,790.002,819.002,681.31201,969
Feb 7, 20242,964.002,964.002,832.002,839.002,700.33106,951
Feb 6, 20242,834.002,924.002,829.002,924.002,781.1832,764
Feb 5, 20242,970.002,970.002,810.002,834.002,695.5726,812
Feb 4, 20242,950.002,950.002,825.002,844.002,705.089,079
Feb 1, 20242,957.002,957.002,875.002,875.002,734.5728,483
Jan 31, 20242,973.002,973.002,903.002,957.002,812.5619,796
Jan 30, 20242,924.002,936.002,875.002,936.002,792.5921,313
Jan 29, 20242,900.002,969.002,829.002,924.002,781.18148,832
Jan 28, 20242,800.002,900.002,799.002,900.002,758.3558,000
Jan 25, 20242,864.002,862.002,805.002,805.002,667.99139,679
Jan 24, 20242,910.002,926.002,842.002,864.002,724.1116,628
Jan 23, 20242,894.002,910.002,841.002,883.002,742.189,511
Jan 22, 20242,910.002,910.002,868.002,894.002,752.6410,388
Jan 21, 20242,890.002,930.002,871.002,910.002,767.8618,741
Jan 18, 20242,835.002,932.002,828.002,932.002,788.79332,951
Jan 17, 20242,850.002,855.002,822.002,835.002,696.5260,343
Jan 16, 20242,967.002,980.002,855.002,869.002,728.8638,523