Galileo Tech Ltd (GLTC.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
As of 11:51AM IDT. Market open.
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 June 2024 | 21.90 | 21.90 | 21.80 | 21.80 | 21.80 | 22,039 |
| 13 June 2024 | 21.90 | 22.40 | 20.20 | 21.60 | 21.60 | 41,089 |
| 10 June 2024 | 21.80 | 21.80 | 21.00 | 21.10 | 21.10 | 19,813 |
| 09 June 2024 | 20.90 | 20.90 | 20.00 | 20.60 | 20.60 | 163,395 |
| 06 June 2024 | 21.00 | 21.00 | 18.60 | 18.70 | 18.70 | 23,110 |
| 05 June 2024 | 21.40 | 21.40 | 21.10 | 21.00 | 21.00 | 7,200 |
| 04 June 2024 | 22.10 | 22.10 | 19.10 | 20.40 | 20.40 | 89,752 |
| 03 June 2024 | 22.70 | 22.70 | 19.20 | 20.40 | 20.40 | 29,194 |
| 02 June 2024 | 19.80 | 22.90 | 19.80 | 21.10 | 21.10 | 118,603 |
| 30 May 2024 | 18.80 | 19.50 | 18.00 | 19.20 | 19.20 | 159,201 |
| 29 May 2024 | 21.50 | 21.50 | 18.00 | 18.50 | 18.50 | 479,186 |
| 28 May 2024 | 22.80 | 22.80 | 22.80 | 22.50 | 22.50 | 3,100 |
| 27 May 2024 | 23.00 | 23.00 | 23.00 | 22.30 | 22.30 | 6,200 |
| 26 May 2024 | 21.60 | 20.80 | 19.10 | 20.70 | 20.70 | 8,205 |
| 23 May 2024 | 22.90 | 22.90 | 21.10 | 21.60 | 21.60 | 30,193 |
| 22 May 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 21 May 2024 | 22.90 | 22.90 | 21.00 | 21.70 | 21.70 | 104,759 |
| 20 May 2024 | 23.70 | 23.70 | 22.00 | 22.60 | 22.60 | 49,993 |
| 19 May 2024 | 22.40 | 24.00 | 21.50 | 23.10 | 23.10 | 524,057 |
| 16 May 2024 | 23.00 | 22.00 | 20.50 | 21.30 | 21.30 | 41,969 |
| 15 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2,400 |
| 12 May 2024 | 23.60 | 23.60 | 22.90 | 23.00 | 23.00 | 29,772 |
| 09 May 2024 | 24.30 | 24.30 | 22.00 | 22.00 | 22.00 | 96,009 |
| 08 May 2024 | 24.60 | 24.60 | 24.20 | 24.30 | 24.30 | 13,298 |
| 07 May 2024 | 22.50 | 24.50 | 22.50 | 22.80 | 22.80 | 11,188 |
| 06 May 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 05 May 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 02 May 2024 | 22.20 | 25.00 | 22.20 | 22.50 | 22.50 | 21,871 |
| 01 May 2024 | 21.70 | 23.90 | 22.10 | 22.70 | 22.70 | 90,291 |
| 30 Apr 2024 | 22.50 | 22.50 | 20.70 | 21.70 | 21.70 | 54,050 |
| 25 Apr 2024 | 22.20 | 24.90 | 24.90 | 22.90 | 22.90 | 2,100 |
| 24 Apr 2024 | 24.00 | 24.00 | 21.50 | 22.20 | 22.20 | 26,531 |
| 21 Apr 2024 | 22.60 | 24.00 | 22.00 | 22.60 | 22.60 | 62,701 |
| 18 Apr 2024 | 25.70 | 25.70 | 22.00 | 22.30 | 22.30 | 69,966 |
| 17 Apr 2024 | 23.10 | 25.80 | 25.80 | 24.40 | 24.40 | 4,100 |
| 16 Apr 2024 | 25.40 | 24.80 | 22.60 | 23.10 | 23.10 | 47,686 |
| 15 Apr 2024 | 25.90 | 27.00 | 24.60 | 25.40 | 25.40 | 42,267 |
| 14 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 11 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 10 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1,000 |
| 09 Apr 2024 | 25.60 | 26.60 | 25.60 | 25.90 | 25.90 | 17,097 |
| 08 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.40 | 24.40 | 3,600 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.10 | 24.10 | 2,700 |
| 03 Apr 2024 | 24.10 | 23.90 | 23.90 | 24.00 | 24.00 | 2,100 |
| 02 Apr 2024 | 24.30 | 24.30 | 24.00 | 24.10 | 24.10 | 9,300 |
| 01 Apr 2024 | 24.20 | 23.00 | 22.70 | 22.90 | 22.90 | 69,900 |
| 31 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.20 | 24.20 | 1,000 |
| 28 Mar 2024 | 24.40 | 24.40 | 24.00 | 24.20 | 24.20 | 7,000 |
| 27 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.20 | 24.20 | 500 |
| 26 Mar 2024 | 24.50 | 24.70 | 24.40 | 24.20 | 24.20 | 4,100 |
| 25 Mar 2024 | 24.70 | 24.70 | 22.20 | 23.80 | 23.80 | 7,901 |
| 21 Mar 2024 | 24.90 | 23.80 | 22.80 | 23.10 | 23.10 | 100,954 |
| 20 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 7,700 |
| 19 Mar 2024 | 24.90 | 24.90 | 23.00 | 23.50 | 23.50 | 62,964 |
| 18 Mar 2024 | 25.00 | 25.00 | 24.90 | 24.70 | 24.70 | 4,500 |
| 17 Mar 2024 | 24.90 | 25.00 | 23.40 | 24.40 | 24.40 | 9,495 |
| 14 Mar 2024 | 24.40 | 24.90 | 24.40 | 24.50 | 24.50 | 16,000 |
| 13 Mar 2024 | 25.00 | 25.00 | 24.00 | 24.40 | 24.40 | 37,700 |
| 12 Mar 2024 | 25.00 | 25.00 | 23.40 | 23.70 | 23.70 | 20,666 |
| 11 Mar 2024 | 25.00 | 25.00 | 24.00 | 24.20 | 24.20 | 87,961 |
| 10 Mar 2024 | 25.90 | 25.90 | 22.90 | 23.20 | 23.20 | 261,251 |
| 07 Mar 2024 | 25.20 | 27.00 | 24.20 | 25.50 | 25.50 | 41,707 |
| 06 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 05 Mar 2024 | 26.10 | 26.10 | 24.50 | 24.90 | 24.90 | 55,243 |
| 04 Mar 2024 | 26.80 | 26.80 | 26.00 | 26.10 | 26.10 | 25,400 |
| 03 Mar 2024 | 27.00 | 27.00 | 25.40 | 26.00 | 26.00 | 34,410 |
| 29 Feb 2024 | 27.00 | 27.00 | 24.50 | 25.60 | 25.60 | 10,556 |
| 28 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.10 | 26.10 | 5,701 |
| 26 Feb 2024 | 25.40 | 26.70 | 25.40 | 25.60 | 25.60 | 12,811 |
| 25 Feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1,500 |
| 22 Feb 2024 | 27.10 | 27.10 | 27.00 | 26.90 | 26.90 | 6,200 |
| 21 Feb 2024 | 27.70 | 27.70 | 25.00 | 25.60 | 25.60 | 50,858 |
| 20 Feb 2024 | 27.40 | 27.40 | 25.80 | 26.80 | 26.80 | 41,516 |
| 19 Feb 2024 | 27.60 | 27.20 | 25.60 | 25.70 | 25.70 | 40,278 |
| 18 Feb 2024 | 28.00 | 28.00 | 27.90 | 27.60 | 27.60 | 3,200 |
| 15 Feb 2024 | 27.10 | 27.50 | 27.10 | 27.30 | 27.30 | 13,600 |
| 14 Feb 2024 | 28.00 | 27.20 | 25.80 | 26.80 | 26.80 | 17,729 |
| 13 Feb 2024 | 29.60 | 29.60 | 27.30 | 28.00 | 28.00 | 53,487 |
| 12 Feb 2024 | 27.80 | 27.80 | 26.90 | 27.40 | 27.40 | 6,797 |
| 11 Feb 2024 | 29.40 | 29.40 | 27.20 | 28.00 | 28.00 | 14,002 |
| 08 Feb 2024 | 28.00 | 28.60 | 27.20 | 27.90 | 27.90 | 6,886 |
| 07 Feb 2024 | 29.60 | 29.60 | 26.50 | 28.00 | 28.00 | 64,664 |
| 06 Feb 2024 | 28.90 | 28.90 | 25.50 | 26.80 | 26.80 | 202,469 |
| 05 Feb 2024 | 29.80 | 29.80 | 27.10 | 28.90 | 28.90 | 2,180 |
| 04 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.50 | 29.50 | 1,000 |
| 01 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.40 | 29.40 | 3,700 |
| 31 Jan 2024 | 29.50 | 29.50 | 29.50 | 28.90 | 28.90 | 3,200 |
| 30 Jan 2024 | 29.60 | 29.50 | 28.00 | 28.30 | 28.30 | 22,331 |
| 29 Jan 2024 | 29.80 | 29.80 | 29.50 | 29.60 | 29.60 | 7,600 |
| 28 Jan 2024 | 30.10 | 29.20 | 28.00 | 28.30 | 28.30 | 41,974 |
| 25 Jan 2024 | 29.30 | 31.00 | 29.30 | 30.10 | 30.10 | 35,258 |
| 24 Jan 2024 | 29.50 | 29.50 | 29.50 | 29.30 | 29.30 | 3,000 |
| 23 Jan 2024 | 29.60 | 29.60 | 29.50 | 29.20 | 29.20 | 4,700 |
| 22 Jan 2024 | 29.40 | 30.40 | 28.00 | 28.70 | 28.70 | 9,366 |
| 21 Jan 2024 | 29.40 | 31.00 | 29.00 | 29.40 | 29.40 | 3,342 |
| 18 Jan 2024 | 30.00 | 30.00 | 30.00 | 29.40 | 29.40 | 4,300 |
| 17 Jan 2024 | 28.00 | 29.10 | 27.80 | 28.50 | 28.50 | 19,335 |
| 16 Jan 2024 | 30.40 | 30.40 | 27.60 | 27.80 | 27.80 | 117,256 |
| 15 Jan 2024 | 30.50 | 30.50 | 29.80 | 29.50 | 29.50 | 3,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.