TASE · GAD · stock
Gad-Dairies (Marketing 1992) Ltd. (GAD) stock price history
Every TASE trading session of Gad-Dairies (Marketing 1992) Ltd. from Sep 11, 2025 to Sep 28, 2026: 241 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GAD adjusted close, 2025 to 2026
- ₪15.34
- All time high, 2026
- ₪15.98
- 52 week high, ₪0.1014 low
- 241
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
GAD key facts
- Gad-Dairies (Marketing 1992) Ltd. (GAD) closed at ₪12.83 on Sep 28, 2026 on TASE.
- GAD's all time high close is ₪15.34, set on Jun 9, 2026; its all time low close is ₪0.1038 on Sep 29, 2025.
- GAD's 52 week range is ₪0.1014 to ₪15.98.
- GAD returned +12,068% over the year to Sep 28, 2026.
- Since Sep 11, 2025 GAD returned +11,340%, +9,193% a year compounded.
- GAD's deepest drawdown was -18.2% from Jun 9, 2026 to Sep 17, 2026.
- DataCedar holds 241 daily sessions of GAD history from Sep 11, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GAD price chart, 2025 to 2026
GAD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.5% |
| 3 months | -1.6% |
| 6 months | +9,541% |
| Year to date | +10,241% |
| 1 year | +12,068% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 11, 2025 | +11,340% |
| Compound annual growth, 1.0 years | +9,193% |
GAD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪15.34 on Jun 9, 2026
- All time low close
- ₪0.1038 on Sep 29, 2025
- 52 week high
- ₪15.98 on May 20, 2026
- 52 week low
- ₪0.1014 on Oct 22, 2025
- Deepest drawdown
- -18.2% from Jun 9, 2026 to Sep 17, 2026, not yet recovered
- Best single session
- +9,691% on May 18, 2026
- Worst single session
- -7.1% on May 26, 2026
- Volatility, 1 year annualised
- 470.9%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2025
- 114×
GAD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Sep 11, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪0.1208 | ₪15.98 | ₪0.1061 | ₪12.83 | +10,514% | 6.4M | 186 |
| 2025 | ₪0.1071 | ₪0.1280 | ₪0.1014 | ₪0.1209 | n/a | 11.5M | 55 |
GAD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪12.83 | -8.9% |
| August 2026 | ₪14.08 | +1.5% |
| July 2026 | ₪13.87 | +7.2% |
| June 2026 | ₪12.94 | -6.9% |
| May 2026 | ₪13.90 | +8,507% |
| April 2026 | ₪0.1615 | +23.3% |
| March 2026 | ₪0.1310 | -10.3% |
| February 2026 | ₪0.1460 | +35.1% |
| January 2026 | ₪0.1081 | -10.6% |
| December 2025 | ₪0.1209 | -2.3% |
| November 2025 | ₪0.1237 | +7.2% |
| October 2025 | ₪0.1154 | +10.6% |
About the GAD data
Daily bars. 241 sessions from Sep 11, 2025 to Sep 28, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 11, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GAD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
GAD share price history
