TipRanks
Go Ultimate55% OFF

Gaon (GAON) Historical Prices

IL:GAON historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202613,840.0013,450.0013,450.0013,740.0013,740.00-0.72%40.00
Oct 29, 202613,850.0013,850.0013,840.0013,840.0013,840.00-0.07%2500.17
Oct 28, 202613,850.0013,850.0013,850.0013,850.0013,850.00+0.00%1540.10
Oct 26, 202613,850.0014,000.0013,830.0013,850.0013,850.00+0.00%1,1860.75
Oct 23, 202613,540.0013,850.0013,850.0013,850.0013,850.00+2.29%150.01
Oct 22, 202613,540.000.000.0013,540.0013,540.00+0.00%00.00
Oct 21, 202613,830.0013,830.0012,810.0013,540.0013,540.00-2.10%4510.27
Oct 20, 202613,840.0013,830.0013,830.0013,830.0013,830.00-0.07%330.02
Oct 19, 202613,850.0013,840.0013,840.0013,840.0013,840.00-0.07%1200.07
Oct 16, 202613,850.000.000.0013,850.0013,850.00+0.00%00.00
Oct 15, 202613,470.0014,000.0013,470.0013,850.0013,850.00+2.82%400.02
Oct 14, 202613,480.0013,480.0013,470.0013,470.0013,470.00-0.07%150.01
Oct 13, 202613,480.0013,480.0013,480.0013,480.0013,480.00+0.00%1640.09
Oct 12, 202613,550.0013,550.0013,480.0013,480.0013,480.00-0.52%1,2510.63
Oct 09, 202613,730.0013,550.0012,100.0013,550.0013,550.00-1.31%1,6120.74
Oct 08, 202613,740.0013,730.0013,720.0013,730.0013,730.00-0.07%1480.07
Oct 07, 202614,990.0014,990.0013,320.0013,740.0013,740.00-3.51%7250.29
Oct 06, 202614,220.0014,600.0014,190.0014,240.0014,240.00+0.14%1640.06
Oct 05, 202613,850.0014,240.0013,840.0014,220.0014,220.00+2.67%1,3280.48
Oct 01, 202613,770.0013,850.0013,770.0013,850.0013,850.00+0.58%1,4350.50
Sep 30, 202613,750.0013,830.0013,750.0013,770.0013,770.00+0.15%4140.14
Sep 29, 202613,150.0013,790.0013,700.0013,750.0013,750.00+4.56%290.01
Sep 28, 202613,400.0013,150.0013,150.0013,150.0013,150.00-1.87%1490.05
Sep 24, 202613,400.000.000.0013,400.0013,400.00+0.00%00.00
Sep 23, 202613,180.0013,850.0013,000.0013,400.0013,400.00+1.67%1,6000.55
Sep 22, 202612,860.0013,240.0012,970.0013,180.0013,180.00+2.49%2,0450.70
Sep 17, 202612,950.0012,960.0012,500.0012,860.0012,860.00-0.69%2290.07
Sep 16, 202612,730.0012,970.0012,950.0012,950.0012,950.00+1.73%8310.24
Sep 15, 202612,310.0012,790.0012,310.0012,730.0012,730.00+2.41%2850.08
Sep 14, 202612,710.0012,710.0011,970.0012,430.0012,430.00-2.20%4,6651.36
Sep 10, 202612,180.0012,980.0012,300.0012,710.0012,710.00+4.35%1,5550.46
Sep 09, 202612,180.0012,190.0012,180.0012,180.0012,180.00+0.00%7500.22
Sep 08, 202612,190.0012,300.0012,000.0012,180.0012,180.00+2.61%6,7752.06
Sep 07, 202611,390.0012,200.0011,060.0011,870.0011,870.00+4.21%3,3631.02
Sep 04, 202611,336.4011,407.8111,336.4011,389.9611,389.96+0.47%1,2870.39
Sep 03, 202611,148.9511,336.4011,327.4711,336.4011,336.40+1.68%1700.05
Sep 02, 202610,809.7511,416.7410,604.4411,148.9511,148.95+3.14%1,3170.41
Sep 01, 202611,041.8311,032.9110,756.1910,809.7510,809.75-2.10%11,8333.84
Aug 31, 202610,613.3711,104.3210,613.3711,041.8311,041.83+4.04%4,5231.50
Aug 28, 202610,613.3710,613.3710,613.3710,613.3710,613.37+0.00%1000.03
Aug 27, 202610,613.3710,613.3710,613.3710,613.3710,613.37+0.00%850.03
Aug 26, 202610,461.6210,613.3710,595.5210,613.3710,613.37+1.45%6010.20
Aug 25, 202610,470.5510,479.489,934.9710,461.6210,461.62-0.09%7,3842.48
Aug 24, 202610,470.5510,470.5510,470.5510,470.5510,470.55+0.00%1820.06
Aug 21, 202610,193.8310,497.3310,443.7710,470.5510,470.55+2.71%1950.06
Aug 20, 202610,167.0610,515.189,854.6310,193.8310,193.83+3.72%1,6550.54
Aug 19, 20269,256.5710,274.179,818.939,827.869,827.86+6.17%2,3550.78
Aug 18, 20269,435.109,640.409,158.389,256.579,256.57-1.89%1,0960.37
Aug 17, 20269,836.789,836.789,435.109,435.109,435.10-4.08%1,0510.35
Aug 14, 20269,836.789,836.789,836.789,836.789,836.78+0.00%180.01