TASE · GAON · stock
B. Gaon Holdings Ltd. (GAON) stock price history
Every TASE trading session of B. Gaon Holdings Ltd. from Jan 14, 2008 to Nov 11, 2026: 3,103 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.
GAON adjusted close, 2008 to 2026
- ₪239.28
- All time high, 2008
- ₪149.90
- 52 week high, ₪0.4375 low
- 3,103
- Daily sessions since 2008
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
GAON key facts
- B. Gaon Holdings Ltd. (GAON) closed at ₪127.40 on Nov 11, 2026 on TASE.
- GAON's all time high close is ₪239.28, set on Feb 21, 2008; its all time low close is ₪0.2281 on Sep 11, 2024.
- GAON's 52 week range is ₪0.4375 to ₪149.90.
- GAON returned +203.3% over the year to Nov 11, 2026 and +96.0% over five years.
- Over ten years GAON returned +170%, +10.5% a year compounded.
- GAON's deepest drawdown was -99.9% from Feb 21, 2008 to Sep 11, 2024.
- DataCedar holds 3,103 daily sessions of GAON history from Jan 14, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GAON price chart, 2008 to 2026
GAON returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.3% |
| 3 months | +5.4% |
| 6 months | +38.4% |
| Year to date | +183.4% |
| 1 year | +203.3% |
| 3 years | +300.6% |
| 5 years | +96.0% |
| 10 years | +170.5% |
| Since Jan 14, 2008 | -37.6% |
| Compound annual growth, 18.8 years | -2.5% |
GAON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪239.28 on Feb 21, 2008
- All time low close
- ₪0.2281 on Sep 11, 2024
- 52 week high
- ₪149.90 on Oct 7, 2026
- 52 week low
- ₪0.4375 on Jan 22, 2026
- Deepest drawdown
- -99.9% from Feb 21, 2008 to Sep 11, 2024, not yet recovered
- Best single session
- +11,106% on Jan 4, 2010
- Worst single session
- -99.1% on Oct 27, 2025
- Volatility, 1 year annualised
- 1,463%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2012, +9,947%
- Worst calendar year
- 2011, -99%
GAON 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. 2008 starts on Jan 14, 2008; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪44.96 | ₪149.90 | ₪0.4375 | ₪127.40 | +183.4% | 213.8K | 156 |
| 2025 | ₪24.26 | ₪47.87 | ₪0.2600 | ₪44.96 | +85.3% | 22.8K | 171 |
| 2024 | ₪32.42 | ₪32.42 | ₪0.2281 | ₪24.26 | -29.2% | 44.2K | 174 |
| 2023 | ₪55.03 | ₪55.13 | ₪31.80 | ₪34.28 | -37.7% | 3.3K | 170 |
| 2022 | ₪63.15 | ₪73.00 | ₪52.68 | ₪55.03 | -12.6% | 3.4K | 156 |
| 2021 | ₪49.29 | ₪78.89 | ₪48.20 | ₪62.99 | +29.5% | 9.2K | 147 |
| 2020 | ₪45.60 | ₪50.75 | ₪29.78 | ₪48.64 | +6.7% | 1.3K | 157 |
| 2019 | ₪44.00 | ₪66.30 | ₪38.10 | ₪45.60 | +3.6% | 5.1K | 165 |
| 2018 | ₪54.00 | ₪57.70 | ₪42.00 | ₪44.00 | -13.4% | 2.1K | 183 |
| 2017 | ₪67.20 | ₪67.20 | ₪41.80 | ₪50.80 | -24.4% | 8K | 147 |
| 2016 | ₪50.40 | ₪67.30 | ₪47.10 | ₪67.20 | +23.8% | 110 | 197 |
| 2015 | ₪62.70 | ₪64.90 | ₪46.60 | ₪54.30 | -11.7% | 771 | 152 |
| 2014 | ₪53.30 | ₪177.80 | ₪41.00 | ₪61.50 | +15.4% | 9.6K | 165 |
| 2013 | ₪78.50 | ₪90.00 | ₪50.70 | ₪53.30 | -37.1% | 32.6K | 145 |
| 2012 | ₪80.00 | ₪100.20 | ₪0.6880 | ₪84.70 | +9,947% | 2.1K | 186 |
| 2011 | ₪139.50 | ₪153.00 | ₪0.7710 | ₪0.8430 | -99.3% | 6.6K | 195 |
| 2010 | ₪1.22 | ₪184.00 | ₪1.22 | ₪128.50 | +5.4% | 85.3K | 168 |
| 2009 | ₪54.95 | ₪192.03 | ₪0.6754 | ₪121.86 | +121.8% | 26.9K | 148 |
| 2008 | ₪205.38 | ₪279.75 | ₪1.49 | ₪54.95 | n/a | 21.8K | 121 |
GAON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪127.40 | -5.9% |
| October 2026 | ₪135.40 | -1.7% |
| September 2026 | ₪137.70 | +11.3% |
| August 2026 | ₪123.70 | +8.0% |
| July 2026 | ₪114.50 | +21.2% |
| June 2026 | ₪94.47 | -16.3% |
| May 2026 | ₪112.90 | +46.3% |
| April 2026 | ₪77.18 | +48.1% |
| March 2026 | ₪52.10 | +20.3% |
| February 2026 | ₪43.30 | -1.0% |
| January 2026 | ₪43.75 | -2.7% |
| December 2025 | ₪44.96 | -0.1% |
About the GAON data
Daily bars. 3,103 sessions from Jan 14, 2008 to Nov 11, 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 Nov 12, 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 Jan 14, 2008, 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/tase%3AGAON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
GAON share price history
