G City Ltd (TLV:GCT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,043.00
+37.00 (3.68%)
At close: Mar 13, 2026
G City Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 929.00 | 929.00 | 900.10 | 909.00 | 909.00 | -2.15% | 771,660 |
| Jan 19, 2026 | 910.00 | 932.30 | 904.00 | 929.00 | 929.00 | -0.11% | 689,931 |
| Jan 16, 2026 | 895.10 | 930.00 | 895.00 | 930.00 | 930.00 | 3.45% | 396,547 |
| Jan 15, 2026 | 895.80 | 899.00 | 877.90 | 899.00 | 899.00 | 0.36% | 675,652 |
| Jan 14, 2026 | 879.40 | 909.00 | 874.70 | 895.80 | 895.80 | 1.86% | 836,051 |
| Jan 13, 2026 | 879.10 | 886.60 | 855.20 | 879.40 | 879.40 | -0.62% | 916,918 |
| Jan 12, 2026 | 868.20 | 885.00 | 864.40 | 884.90 | 884.90 | 0.56% | 783,943 |
| Jan 9, 2026 | 877.40 | 880.10 | 854.20 | 880.00 | 880.00 | 0.30% | 490,666 |
| Jan 8, 2026 | 852.00 | 888.00 | 842.00 | 877.40 | 877.40 | 4.20% | 999,708 |
| Jan 7, 2026 | 832.20 | 847.90 | 814.10 | 842.00 | 842.00 | 1.23% | 1,186,897 |
| Jan 6, 2026 | 856.70 | 857.30 | 826.10 | 831.80 | 831.80 | -1.91% | 1,119,554 |
| Jan 5, 2026 | 813.00 | 848.00 | 813.00 | 848.00 | 848.00 | 4.31% | 6,122,829 |
| Jan 1, 2026 | 807.00 | 825.10 | 805.00 | 813.00 | 813.00 | 1.63% | 522,519 |