G City Ltd (TLV:GCT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,221.00
+6.00 (0.49%)
Jul 31, 2025, 5:24 PM IDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,212.00 | 1,233.00 | 1,210.00 | 1,221.00 | 1,221.00 | 0.49% | 354,141 |
| Jul 30, 2025 | 1,238.00 | 1,247.00 | 1,215.00 | 1,215.00 | 1,215.00 | -1.86% | 170,313 |
| Jul 29, 2025 | 1,232.00 | 1,248.00 | 1,228.00 | 1,238.00 | 1,238.00 | 0.32% | 185,933 |
| Jul 28, 2025 | 1,239.00 | 1,258.00 | 1,232.00 | 1,234.00 | 1,234.00 | -0.40% | 233,732 |
| Jul 27, 2025 | 1,265.00 | 1,266.00 | 1,238.00 | 1,239.00 | 1,239.00 | -1.67% | 389,154 |
| Jul 24, 2025 | 1,286.00 | 1,294.00 | 1,254.00 | 1,260.00 | 1,260.00 | -2.02% | 462,950 |
| Jul 23, 2025 | 1,273.00 | 1,286.00 | 1,266.00 | 1,286.00 | 1,286.00 | 1.18% | 364,824 |
| Jul 22, 2025 | 1,296.00 | 1,299.00 | 1,271.00 | 1,271.00 | 1,271.00 | -1.93% | 325,266 |
| Jul 21, 2025 | 1,299.00 | 1,306.00 | 1,270.00 | 1,296.00 | 1,296.00 | -0.23% | 334,112 |
| Jul 20, 2025 | 1,299.00 | 1,305.00 | 1,284.00 | 1,299.00 | 1,299.00 | - | 88,179 |
| Jul 17, 2025 | 1,304.00 | 1,326.00 | 1,299.00 | 1,299.00 | 1,299.00 | -0.38% | 321,041 |
| Jul 16, 2025 | 1,336.00 | 1,336.00 | 1,294.00 | 1,304.00 | 1,304.00 | -0.46% | 494,272 |
| Jul 15, 2025 | 1,293.00 | 1,328.00 | 1,293.00 | 1,310.00 | 1,310.00 | 1.31% | 349,651 |
| Jul 14, 2025 | 1,320.00 | 1,320.00 | 1,287.00 | 1,293.00 | 1,293.00 | -1.82% | 292,553 |
| Jul 13, 2025 | 1,365.00 | 1,365.00 | 1,317.00 | 1,317.00 | 1,317.00 | -3.73% | 140,002 |
| Jul 10, 2025 | 1,385.00 | 1,386.00 | 1,358.00 | 1,368.00 | 1,368.00 | -0.44% | 192,540 |
| Jul 9, 2025 | 1,322.00 | 1,375.00 | 1,322.00 | 1,374.00 | 1,374.00 | 3.93% | 438,195 |
| Jul 8, 2025 | 1,364.00 | 1,364.00 | 1,317.00 | 1,322.00 | 1,322.00 | -3.43% | 665,916 |
| Jul 7, 2025 | 1,370.00 | 1,383.00 | 1,350.00 | 1,369.00 | 1,369.00 | -0.07% | 241,798 |
| Jul 6, 2025 | 1,390.00 | 1,401.00 | 1,370.00 | 1,370.00 | 1,370.00 | -1.44% | 140,009 |
| Jul 3, 2025 | 1,379.00 | 1,402.00 | 1,365.00 | 1,390.00 | 1,390.00 | 0.80% | 928,408 |
| Jul 2, 2025 | 1,369.00 | 1,390.00 | 1,366.00 | 1,379.00 | 1,379.00 | 1.70% | 505,455 |
| Jul 1, 2025 | 1,349.00 | 1,369.00 | 1,328.00 | 1,356.00 | 1,356.00 | 1.65% | 300,776 |
| Jun 30, 2025 | 1,335.00 | 1,353.00 | 1,303.00 | 1,334.00 | 1,334.00 | 1.06% | 607,496 |
| Jun 29, 2025 | 1,270.00 | 1,320.00 | 1,260.00 | 1,320.00 | 1,320.00 | 3.94% | 178,556 |
| Jun 26, 2025 | 1,272.00 | 1,292.00 | 1,250.00 | 1,270.00 | 1,270.00 | -1.01% | 274,184 |
| Jun 25, 2025 | 1,280.00 | 1,290.00 | 1,260.00 | 1,283.00 | 1,283.00 | 0.23% | 350,028 |
| Jun 24, 2025 | 1,248.00 | 1,288.00 | 1,248.00 | 1,280.00 | 1,280.00 | 4.40% | 576,572 |
| Jun 23, 2025 | 1,235.00 | 1,242.00 | 1,215.00 | 1,226.00 | 1,226.00 | -0.73% | 257,115 |
| Jun 22, 2025 | 1,215.00 | 1,239.00 | 1,215.00 | 1,235.00 | 1,235.00 | 2.24% | 361,309 |
| Jun 19, 2025 | 1,238.00 | 1,245.00 | 1,206.00 | 1,208.00 | 1,208.00 | -2.42% | 730,601 |
| Jun 18, 2025 | 1,201.00 | 1,243.00 | 1,201.00 | 1,238.00 | 1,238.00 | 1.31% | 347,898 |
| Jun 17, 2025 | 1,203.00 | 1,223.00 | 1,201.00 | 1,222.00 | 1,222.00 | 1.58% | 2,545,598 |
| Jun 16, 2025 | 1,165.00 | 1,204.00 | 1,161.00 | 1,203.00 | 1,203.00 | 3.26% | 670,253 |
| Jun 15, 2025 | 1,132.00 | 1,173.00 | 1,132.00 | 1,165.00 | 1,165.00 | 0.87% | 383,981 |
| Jun 12, 2025 | 1,156.00 | 1,168.00 | 1,140.00 | 1,155.00 | 1,155.00 | -1.87% | 1,405,694 |
| Jun 11, 2025 | 1,155.00 | 1,177.00 | 1,114.00 | 1,177.00 | 1,177.00 | 1.90% | 1,811,708 |
| Jun 10, 2025 | 1,157.00 | 1,159.00 | 1,130.00 | 1,155.00 | 1,155.00 | -0.17% | 435,989 |
| Jun 9, 2025 | 1,204.00 | 1,210.00 | 1,141.00 | 1,157.00 | 1,157.00 | -3.90% | 789,244 |
| Jun 8, 2025 | 1,210.00 | 1,220.00 | 1,190.00 | 1,204.00 | 1,204.00 | -0.50% | 162,479 |
| Jun 5, 2025 | 1,211.00 | 1,230.00 | 1,201.00 | 1,210.00 | 1,210.00 | -1.06% | 1,004,276 |
| Jun 4, 2025 | 1,229.00 | 1,244.00 | 1,222.00 | 1,223.00 | 1,210.50 | -1.05% | 197,687 |
| Jun 3, 2025 | 1,249.00 | 1,255.00 | 1,224.00 | 1,236.00 | 1,223.37 | - | 284,142 |
| May 29, 2025 | 1,226.00 | 1,273.00 | 1,220.00 | 1,236.00 | 1,223.37 | -4.19% | 3,113,837 |
| May 28, 2025 | 1,309.00 | 1,310.00 | 1,282.00 | 1,290.00 | 1,276.82 | -1.45% | 268,805 |
| May 27, 2025 | 1,331.00 | 1,334.00 | 1,306.00 | 1,309.00 | 1,295.62 | -1.65% | 182,006 |
| May 26, 2025 | 1,341.00 | 1,364.00 | 1,317.00 | 1,331.00 | 1,317.40 | -0.45% | 488,609 |
| May 25, 2025 | 1,328.00 | 1,344.00 | 1,322.00 | 1,337.00 | 1,323.33 | 1.36% | 183,014 |
| May 22, 2025 | 1,310.00 | 1,337.00 | 1,304.00 | 1,319.00 | 1,305.52 | -1.35% | 240,342 |
| May 21, 2025 | 1,322.00 | 1,338.00 | 1,309.00 | 1,337.00 | 1,323.33 | 1.13% | 302,413 |