Givot Pu(IL:GIVO)
ILAÂ 63.80-0.30 (-0.47%)
IL:GIVO
Givot Pu historical prices
ILAÂ 63.80
At close:-0.30 (-0.47%)
Givot Pu (GIVO) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 64.10 | 66.00 | 62.80 | 63.80 | 63.80 | -0.47% | 558,412 | 0.43 |
| Nov 12, 2026 | 66.90 | 69.40 | 63.30 | 64.10 | 64.10 | -5.18% | 1,301,973 | 1.02 |
| Nov 11, 2026 | 68.90 | 72.30 | 66.40 | 67.60 | 67.60 | -1.89% | 853,779 | 0.68 |
| Nov 10, 2026 | 72.30 | 72.70 | 67.60 | 68.90 | 68.90 | -4.70% | 933,105 | 0.74 |
| Nov 09, 2026 | 69.00 | 73.60 | 69.00 | 72.30 | 72.30 | +1.54% | 633,073 | 0.50 |
| Nov 06, 2026 | 71.10 | 73.00 | 70.00 | 71.20 | 71.20 | -0.70% | 256,551 | 0.20 |
| Nov 05, 2026 | 69.40 | 73.40 | 68.40 | 71.70 | 71.70 | +3.31% | 3,792,176 | 3.15 |
| Nov 04, 2026 | 69.40 | 71.90 | 68.00 | 69.40 | 69.40 | -0.57% | 714,310 | 0.59 |
| Nov 03, 2026 | 68.00 | 72.30 | 68.00 | 69.80 | 69.80 | +1.31% | 612,733 | 0.50 |
| Nov 02, 2026 | 69.10 | 71.10 | 68.30 | 68.90 | 68.90 | -3.37% | 261,103 | 0.21 |
| Oct 30, 2026 | 72.00 | 73.00 | 70.00 | 71.30 | 71.30 | -0.42% | 476,471 | 0.38 |
| Oct 29, 2026 | 74.00 | 75.20 | 71.40 | 71.60 | 71.60 | -2.19% | 328,218 | 0.26 |
| Oct 28, 2026 | 74.00 | 75.70 | 72.00 | 73.20 | 73.20 | -2.27% | 400,160 | 0.32 |
| Oct 26, 2026 | 75.10 | 75.90 | 73.00 | 74.90 | 74.90 | -1.45% | 571,790 | 0.45 |
| Oct 23, 2026 | 73.10 | 77.00 | 73.10 | 76.00 | 76.00 | +1.88% | 336,982 | 0.26 |
| Oct 22, 2026 | 73.10 | 77.70 | 73.00 | 74.60 | 74.60 | +0.54% | 816,503 | 0.63 |
| Oct 21, 2026 | 76.10 | 77.30 | 73.00 | 74.20 | 74.20 | -2.50% | 1,002,612 | 0.77 |
| Oct 20, 2026 | 77.60 | 78.00 | 74.30 | 76.10 | 76.10 | -1.93% | 728,722 | 0.55 |
| Oct 19, 2026 | 68.00 | 79.80 | 68.00 | 77.60 | 77.60 | +12.14% | 1,639,030 | 1.25 |
| Oct 16, 2026 | 70.30 | 70.50 | 67.00 | 69.20 | 69.20 | +3.28% | 627,095 | 0.47 |
| Oct 15, 2026 | 68.70 | 70.80 | 66.10 | 67.00 | 67.00 | -2.47% | 737,370 | 0.55 |
| Oct 14, 2026 | 71.90 | 72.70 | 67.80 | 68.70 | 68.70 | -3.10% | 1,782,238 | 1.35 |
| Oct 13, 2026 | 72.90 | 73.00 | 69.60 | 70.90 | 70.90 | -0.14% | 612,468 | 0.47 |
| Oct 12, 2026 | 71.00 | 74.30 | 68.50 | 71.00 | 71.00 | +0.28% | 2,069,124 | 1.60 |
| Oct 09, 2026 | 68.80 | 73.70 | 68.10 | 70.80 | 70.80 | +5.67% | 3,628,232 | 2.91 |
| Oct 08, 2026 | 77.00 | 77.00 | 64.00 | 67.00 | 67.00 | -23.08% | 7,072,408 | 6.20 |
| Oct 07, 2026 | 87.90 | 88.50 | 80.60 | 87.10 | 87.10 | +3.94% | 1,544,702 | 1.35 |
| Oct 06, 2026 | 87.90 | 87.90 | 80.00 | 83.80 | 83.80 | -4.66% | 1,141,085 | 1.00 |
| Oct 05, 2026 | 91.10 | 91.40 | 86.70 | 87.90 | 87.90 | -3.51% | 650,860 | 0.57 |
| Oct 01, 2026 | 95.70 | 95.70 | 90.00 | 91.10 | 91.10 | -2.04% | 352,910 | 0.30 |
| Sep 30, 2026 | 95.40 | 95.50 | 91.20 | 93.00 | 93.00 | -1.27% | 566,416 | 0.49 |
| Sep 29, 2026 | 94.30 | 95.48 | 92.92 | 94.20 | 94.20 | -0.52% | 1,019,876 | 0.88 |
| Sep 28, 2026 | 94.30 | 97.66 | 94.30 | 94.69 | 94.69 | +7.64% | 3,680,356 | 3.32 |
| Sep 24, 2026 | 84.91 | 88.66 | 80.36 | 87.97 | 87.97 | +3.61% | 854,346 | 0.78 |
| Sep 23, 2026 | 86.29 | 88.96 | 82.73 | 84.91 | 84.91 | -4.56% | 1,507,360 | 1.39 |
| Sep 22, 2026 | 89.36 | 91.73 | 86.79 | 88.96 | 88.96 | -0.44% | 1,557,576 | 1.47 |
| Sep 17, 2026 | 90.94 | 91.23 | 86.59 | 89.36 | 89.36 | -1.53% | 433,091 | 0.41 |
| Sep 16, 2026 | 90.94 | 91.23 | 85.11 | 90.74 | 90.74 | -0.86% | 1,960,779 | 1.88 |
| Sep 15, 2026 | 95.19 | 95.19 | 89.95 | 91.53 | 91.53 | -0.75% | 1,399,529 | 1.35 |
| Sep 14, 2026 | 90.94 | 94.89 | 87.97 | 92.22 | 92.22 | +2.53% | 3,033,872 | 3.05 |
| Sep 10, 2026 | 76.90 | 89.95 | 76.90 | 89.95 | 89.95 | +17.72% | 4,675,499 | 4.99 |
| Sep 09, 2026 | 74.13 | 76.41 | 70.28 | 76.41 | 76.41 | +3.90% | 1,893,236 | 2.07 |
| Sep 08, 2026 | 73.05 | 73.94 | 70.77 | 73.54 | 73.54 | +1.36% | 2,212,154 | 2.50 |
| Sep 07, 2026 | 67.22 | 73.05 | 67.22 | 72.55 | 72.55 | +7.78% | 2,942,735 | 3.48 |
| Sep 04, 2026 | 64.05 | 68.10 | 62.87 | 67.31 | 67.31 | +5.09% | 1,365,449 | 1.64 |
| Sep 03, 2026 | 62.67 | 64.84 | 62.47 | 64.05 | 64.05 | -0.31% | 1,007,821 | 1.23 |
| Sep 02, 2026 | 62.17 | 65.73 | 61.28 | 64.25 | 64.25 | +5.01% | 1,688,110 | 2.11 |
| Sep 01, 2026 | 61.58 | 62.27 | 60.30 | 61.19 | 61.19 | +0.16% | 574,732 | 0.72 |
| Aug 31, 2026 | 62.47 | 62.47 | 59.31 | 61.09 | 61.09 | -2.22% | 317,777 | 0.40 |
| Aug 28, 2026 | 60.99 | 62.87 | 60.99 | 62.47 | 62.47 | +0.64% | 151,276 | 0.18 |
