G City Ltd (TLV:GCT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,211.00
+46.00 (3.95%)
Apr 3, 2026, 1:46 PM IDT
G City Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,181.00 | 1,211.00 | 1,170.00 | 1,211.00 | 1,211.00 | 3.95% | 507,570 |
| Mar 31, 2026 | 1,144.00 | 1,183.00 | 1,144.00 | 1,165.00 | 1,165.00 | 1.84% | 2,270,812 |
| Mar 30, 2026 | 1,117.00 | 1,166.00 | 1,090.00 | 1,144.00 | 1,144.00 | 2.42% | 1,657,194 |
| Mar 27, 2026 | 1,136.00 | 1,150.00 | 1,110.00 | 1,117.00 | 1,117.00 | -2.45% | 651,248 |
| Mar 26, 2026 | 1,118.00 | 1,173.00 | 1,114.00 | 1,145.00 | 1,145.00 | 2.42% | 1,241,981 |
| Mar 25, 2026 | 1,095.00 | 1,128.00 | 1,085.00 | 1,118.00 | 1,118.00 | 2.66% | 866,454 |
| Mar 24, 2026 | 1,089.00 | 1,099.00 | 1,074.00 | 1,089.00 | 1,089.00 | 0.46% | 467,081 |
| Mar 23, 2026 | 1,088.00 | 1,108.00 | 1,050.00 | 1,084.00 | 1,084.00 | -1.19% | 1,011,201 |
| Mar 20, 2026 | 1,092.00 | 1,107.00 | 1,071.00 | 1,097.00 | 1,097.00 | 0.46% | 520,649 |
| Mar 19, 2026 | 1,065.00 | 1,092.00 | 1,046.00 | 1,092.00 | 1,092.00 | 2.82% | 949,603 |
| Mar 18, 2026 | 1,049.00 | 1,084.00 | 1,045.00 | 1,062.00 | 1,062.00 | 1.63% | 1,100,736 |
| Mar 17, 2026 | 1,079.00 | 1,087.00 | 1,041.00 | 1,045.00 | 1,045.00 | - | 1,200,096 |
| Mar 16, 2026 | 1,043.00 | 1,059.00 | 1,000.00 | 1,045.00 | 1,045.00 | 0.19% | 769,979 |
| Mar 13, 2026 | 1,006.00 | 1,050.00 | 994.30 | 1,043.00 | 1,043.00 | 3.68% | 605,718 |
| Mar 12, 2026 | 1,049.00 | 1,049.00 | 993.20 | 1,006.00 | 1,006.00 | -4.10% | 1,031,584 |
| Mar 11, 2026 | 1,060.00 | 1,074.00 | 1,005.00 | 1,049.00 | 1,049.00 | - | 1,359,720 |
| Mar 10, 2026 | 1,072.00 | 1,099.00 | 1,038.00 | 1,049.00 | 1,049.00 | -1.32% | 1,643,069 |
| Mar 9, 2026 | 1,030.00 | 1,084.00 | 998.00 | 1,063.00 | 1,063.00 | 3.20% | 1,431,287 |
| Mar 6, 2026 | 1,042.00 | 1,062.00 | 1,018.00 | 1,030.00 | 1,030.00 | -2.37% | 951,529 |
| Mar 5, 2026 | 1,007.00 | 1,087.00 | 980.00 | 1,055.00 | 1,055.00 | 7.65% | 4,154,189 |
| Mar 4, 2026 | 881.00 | 997.70 | 881.00 | 980.00 | 980.00 | 8.88% | 2,455,066 |
| Mar 2, 2026 | 860.00 | 906.00 | 860.00 | 900.10 | 900.10 | 14.81% | 3,240,020 |
| Feb 27, 2026 | 790.10 | 827.90 | 780.00 | 784.00 | 784.00 | 4.95% | 2,085,469 |
| Feb 26, 2026 | 754.00 | 777.00 | 733.40 | 747.00 | 747.00 | -0.93% | 950,828 |
| Feb 25, 2026 | 779.90 | 779.90 | 736.90 | 754.00 | 754.00 | -1.54% | 3,438,673 |
| Feb 24, 2026 | 795.00 | 804.00 | 741.30 | 765.80 | 765.80 | 1.70% | 2,953,844 |
| Feb 23, 2026 | 793.00 | 793.00 | 752.10 | 753.00 | 753.00 | -4.92% | 813,063 |
| Feb 20, 2026 | 798.00 | 808.00 | 780.00 | 792.00 | 792.00 | 0.25% | 551,424 |
| Feb 19, 2026 | 768.80 | 798.00 | 751.00 | 790.00 | 790.00 | 2.76% | 2,178,618 |
| Feb 18, 2026 | 784.90 | 790.60 | 664.20 | 768.80 | 768.80 | -1.06% | 7,258,419 |
| Feb 17, 2026 | 840.00 | 845.50 | 772.80 | 777.00 | 777.00 | -7.51% | 1,423,017 |
| Feb 16, 2026 | 882.30 | 893.00 | 840.10 | 840.10 | 840.10 | -3.93% | 914,454 |
| Feb 13, 2026 | 894.00 | 894.00 | 867.00 | 874.50 | 874.50 | -1.74% | 419,057 |
| Feb 12, 2026 | 911.00 | 920.30 | 881.10 | 890.00 | 890.00 | -2.31% | 750,493 |
| Feb 11, 2026 | 919.50 | 928.80 | 911.00 | 911.00 | 911.00 | -0.86% | 916,389 |
| Feb 10, 2026 | 938.90 | 938.90 | 917.00 | 918.90 | 918.90 | 0.29% | 387,309 |
| Feb 9, 2026 | 925.10 | 936.00 | 908.80 | 916.20 | 916.20 | 0.68% | 590,281 |
| Feb 6, 2026 | 929.10 | 929.10 | 898.90 | 910.00 | 910.00 | -2.06% | 499,394 |
| Feb 5, 2026 | 941.60 | 948.60 | 922.40 | 929.10 | 929.10 | -1.33% | 4,403,960 |
| Feb 4, 2026 | 940.00 | 948.80 | 928.10 | 941.60 | 941.60 | 0.17% | 557,677 |
| Feb 3, 2026 | 943.50 | 953.30 | 927.20 | 940.00 | 940.00 | -0.17% | 817,148 |
| Feb 2, 2026 | 950.00 | 952.90 | 918.00 | 941.60 | 941.60 | -1.39% | 622,793 |
| Jan 30, 2026 | 956.00 | 957.70 | 936.80 | 954.90 | 954.90 | -0.12% | 336,210 |
| Jan 29, 2026 | 951.80 | 963.00 | 945.40 | 956.00 | 956.00 | 0.44% | 933,168 |
| Jan 28, 2026 | 931.80 | 960.00 | 928.10 | 951.80 | 951.80 | 2.55% | 1,243,147 |
| Jan 27, 2026 | 931.90 | 937.80 | 920.50 | 928.10 | 928.10 | -0.41% | 388,582 |
| Jan 26, 2026 | 943.50 | 943.50 | 924.50 | 931.90 | 931.90 | -0.94% | 725,752 |
| Jan 23, 2026 | 931.70 | 945.90 | 921.00 | 940.70 | 940.70 | 1.06% | 375,527 |
| Jan 22, 2026 | 914.70 | 933.00 | 908.00 | 930.80 | 930.80 | 2.06% | 878,579 |
| Jan 21, 2026 | 909.00 | 919.70 | 892.80 | 912.00 | 912.00 | 0.33% | 654,984 |