G City Ltd (TLV:GCT)
Israel · Delayed Price · Currency is ILS · Price in ILA 967.90
-18.00 (-1.83%)
At close: Dec 4, 2025
G City Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 964.90 | 977.00 | 956.10 | 967.90 | 967.90 | -1.83% | 563,348 |
| Dec 3, 2025 | 1,013.00 | 1,014.00 | 970.00 | 985.90 | 985.90 | -3.34% | 2,020,799 |
| Dec 2, 2025 | 1,042.00 | 1,047.00 | 984.00 | 1,020.00 | 1,020.00 | -2.49% | 1,719,103 |
| Dec 1, 2025 | 1,060.00 | 1,072.00 | 1,040.00 | 1,046.00 | 1,046.00 | -1.32% | 440,157 |
| Nov 30, 2025 | 1,016.00 | 1,070.00 | 1,016.00 | 1,060.00 | 1,060.00 | 4.64% | 593,472 |
| Nov 27, 2025 | 1,015.00 | 1,023.00 | 991.50 | 1,013.00 | 1,013.00 | -0.20% | 346,657 |
| Nov 26, 2025 | 990.00 | 1,028.00 | 985.30 | 1,015.00 | 1,015.00 | 2.53% | 512,550 |
| Nov 25, 2025 | 1,010.00 | 1,010.00 | 970.00 | 990.00 | 990.00 | -1.98% | 604,893 |
| Nov 24, 2025 | 963.80 | 1,011.00 | 957.60 | 1,010.00 | 1,010.00 | 4.79% | 1,043,989 |
| Nov 23, 2025 | 987.80 | 987.80 | 963.00 | 963.80 | 963.80 | -1.04% | 227,837 |
| Nov 20, 2025 | 991.00 | 1,024.00 | 964.00 | 973.90 | 973.90 | -1.73% | 852,757 |
| Nov 19, 2025 | 962.80 | 993.90 | 957.50 | 991.00 | 991.00 | 3.12% | 993,305 |
| Nov 18, 2025 | 940.00 | 969.80 | 925.20 | 961.00 | 961.00 | 1.20% | 1,199,530 |
| Nov 17, 2025 | 982.60 | 987.10 | 940.00 | 949.60 | 949.60 | -3.05% | 1,848,824 |
| Nov 16, 2025 | 1,001.00 | 1,013.00 | 955.30 | 979.50 | 979.50 | -3.50% | 937,176 |
| Nov 13, 2025 | 980.00 | 1,023.00 | 972.50 | 1,015.00 | 1,015.00 | 3.57% | 2,003,478 |
| Nov 12, 2025 | 955.00 | 1,000.00 | 948.70 | 980.00 | 980.00 | 6.29% | 1,998,534 |
| Nov 11, 2025 | 956.90 | 980.00 | 911.80 | 922.00 | 922.00 | -2.95% | 2,225,310 |
| Nov 10, 2025 | 1,003.00 | 1,059.00 | 950.00 | 950.00 | 950.00 | -2.86% | 2,948,084 |
| Nov 9, 2025 | 1,059.00 | 1,065.00 | 915.10 | 978.00 | 978.00 | -6.77% | 4,414,050 |
| 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 |