G City Ltd (TLV:GCT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,049.00
-131.00 (-11.10%)
Nov 6, 2025, 5:28 PM IDT
G City Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1,180.00 | 1,205.00 | 1,045.00 | 1,049.00 | 1,049.00 | -11.10% | 3,354,262 |
| Nov 5, 2025 | 1,170.00 | 1,194.00 | 1,162.00 | 1,180.00 | 1,180.00 | 0.85% | 589,009 |
| Nov 4, 2025 | 1,176.00 | 1,210.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.27% | 806,059 |
| Nov 3, 2025 | 1,107.00 | 1,206.00 | 1,104.00 | 1,185.00 | 1,185.00 | 6.95% | 1,849,426 |
| Nov 2, 2025 | 1,111.00 | 1,111.00 | 1,057.00 | 1,108.00 | 1,108.00 | -0.27% | 597,205 |
| Oct 30, 2025 | 1,144.00 | 1,145.00 | 1,108.00 | 1,111.00 | 1,111.00 | -3.14% | 882,678 |
| Oct 29, 2025 | 1,144.00 | 1,160.00 | 1,141.00 | 1,147.00 | 1,147.00 | 0.26% | 720,888 |
| Oct 28, 2025 | 1,172.00 | 1,174.00 | 1,143.00 | 1,144.00 | 1,144.00 | -2.22% | 372,688 |
| Oct 27, 2025 | 1,185.00 | 1,186.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.27% | 381,524 |
| Oct 26, 2025 | 1,193.00 | 1,194.00 | 1,181.00 | 1,185.00 | 1,185.00 | 0.94% | 184,521 |
| Oct 23, 2025 | 1,180.00 | 1,186.00 | 1,167.00 | 1,174.00 | 1,174.00 | -0.51% | 609,540 |
| Oct 22, 2025 | 1,148.00 | 1,188.00 | 1,147.00 | 1,180.00 | 1,180.00 | 2.79% | 924,810 |
| Oct 21, 2025 | 1,166.00 | 1,166.00 | 1,139.00 | 1,148.00 | 1,148.00 | -1.12% | 704,050 |
| Oct 20, 2025 | 1,182.00 | 1,208.00 | 1,161.00 | 1,161.00 | 1,161.00 | -1.61% | 439,510 |
| Oct 19, 2025 | 1,182.00 | 1,193.00 | 1,167.00 | 1,180.00 | 1,180.00 | -0.17% | 339,234 |
| Oct 16, 2025 | 1,210.00 | 1,211.00 | 1,182.00 | 1,182.00 | 1,182.00 | -1.01% | 432,073 |
| Oct 15, 2025 | 1,252.00 | 1,262.00 | 1,194.00 | 1,194.00 | 1,194.00 | -3.86% | 747,011 |
| Oct 12, 2025 | 1,265.00 | 1,265.00 | 1,231.00 | 1,242.00 | 1,242.00 | -2.59% | 287,985 |
| Oct 9, 2025 | 1,222.00 | 1,275.00 | 1,221.00 | 1,275.00 | 1,275.00 | 6.69% | 728,020 |
| Oct 8, 2025 | 1,205.00 | 1,208.00 | 1,181.00 | 1,195.00 | 1,195.00 | -0.83% | 267,551 |
| Oct 5, 2025 | 1,232.00 | 1,242.00 | 1,203.00 | 1,205.00 | 1,205.00 | -0.66% | 262,296 |
| Sep 30, 2025 | 1,188.00 | 1,221.00 | 1,188.00 | 1,213.00 | 1,213.00 | 2.62% | 474,890 |
| Sep 29, 2025 | 1,189.00 | 1,206.00 | 1,169.00 | 1,182.00 | 1,182.00 | -0.08% | 339,881 |
| Sep 28, 2025 | 1,161.00 | 1,200.00 | 1,154.00 | 1,183.00 | 1,183.00 | 2.87% | 157,103 |
| Sep 25, 2025 | 1,187.00 | 1,187.00 | 1,146.00 | 1,150.00 | 1,150.00 | -1.46% | 350,409 |
| Sep 21, 2025 | 1,190.00 | 1,210.00 | 1,165.00 | 1,167.00 | 1,167.00 | -1.93% | 190,124 |
| Sep 18, 2025 | 1,170.00 | 1,197.00 | 1,164.00 | 1,190.00 | 1,190.00 | 1.97% | 352,223 |
| Sep 17, 2025 | 1,211.00 | 1,227.00 | 1,167.00 | 1,167.00 | 1,167.00 | -3.63% | 1,064,347 |
| Sep 16, 2025 | 1,233.00 | 1,233.00 | 1,193.00 | 1,211.00 | 1,211.00 | -1.78% | 282,108 |
| Sep 15, 2025 | 1,244.00 | 1,263.00 | 1,221.00 | 1,233.00 | 1,233.00 | -0.88% | 1,306,124 |
| Sep 14, 2025 | 1,267.00 | 1,268.00 | 1,243.00 | 1,244.00 | 1,244.00 | -1.89% | 82,233 |
| Sep 11, 2025 | 1,295.00 | 1,296.00 | 1,268.00 | 1,268.00 | 1,268.00 | -2.08% | 229,411 |
| Sep 10, 2025 | 1,311.00 | 1,311.00 | 1,283.00 | 1,295.00 | 1,295.00 | -1.22% | 158,226 |
| Sep 9, 2025 | 1,295.00 | 1,313.00 | 1,287.00 | 1,311.00 | 1,311.00 | 1.24% | 220,734 |
| Sep 8, 2025 | 1,293.00 | 1,295.00 | 1,277.00 | 1,295.00 | 1,295.00 | 0.31% | 100,789 |
| Sep 7, 2025 | 1,286.00 | 1,292.00 | 1,277.00 | 1,291.00 | 1,291.00 | 1.89% | 111,009 |
| Sep 4, 2025 | 1,230.00 | 1,267.00 | 1,226.00 | 1,267.00 | 1,267.00 | 3.01% | 238,516 |
| Sep 3, 2025 | 1,250.00 | 1,259.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.60% | 145,251 |
| Sep 2, 2025 | 1,255.00 | 1,269.00 | 1,228.00 | 1,250.00 | 1,250.00 | -1.50% | 373,319 |
| Sep 1, 2025 | 1,251.00 | 1,269.00 | 1,238.00 | 1,269.00 | 1,269.00 | 1.44% | 1,203,827 |
| Aug 31, 2025 | 1,269.00 | 1,269.00 | 1,251.00 | 1,251.00 | 1,251.00 | -1.42% | 117,865 |
| Aug 28, 2025 | 1,265.00 | 1,284.00 | 1,255.00 | 1,269.00 | 1,269.00 | -0.63% | 114,890 |
| Aug 27, 2025 | 1,285.00 | 1,297.00 | 1,269.00 | 1,277.00 | 1,264.50 | -0.62% | 159,810 |
| Aug 26, 2025 | 1,295.00 | 1,295.00 | 1,266.00 | 1,285.00 | 1,272.42 | -0.77% | 368,522 |
| Aug 25, 2025 | 1,318.00 | 1,318.00 | 1,287.00 | 1,295.00 | 1,282.32 | -1.89% | 112,821 |
| Aug 24, 2025 | 1,292.00 | 1,320.00 | 1,283.00 | 1,320.00 | 1,307.08 | 4.76% | 4,200,022 |
| Aug 21, 2025 | 1,275.00 | 1,283.00 | 1,250.00 | 1,260.00 | 1,247.66 | -1.18% | 135,591 |
| Aug 20, 2025 | 1,287.00 | 1,292.00 | 1,270.00 | 1,275.00 | 1,262.52 | -0.93% | 177,761 |
| Aug 19, 2025 | 1,270.00 | 1,309.00 | 1,269.00 | 1,287.00 | 1,274.40 | 1.34% | 291,149 |
| Aug 18, 2025 | 1,300.00 | 1,322.00 | 1,266.00 | 1,270.00 | 1,257.57 | -2.31% | 1,354,057 |