G City Ltd (TLV:GCT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,205.00
-77.00 (-6.01%)
Jun 16, 2026, 5:24 PM IDT
G City Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1,250.00 | 1,305.00 | 1,230.00 | 1,282.00 | 1,282.00 | 7.82% | 1,082,359 |
| Jun 12, 2026 | 1,188.00 | 1,210.00 | 1,169.00 | 1,189.00 | 1,189.00 | 0.25% | 314,703 |
| Jun 11, 2026 | 1,271.00 | 1,277.00 | 1,160.00 | 1,186.00 | 1,186.00 | 5.99% | 1,004,377 |
| Jun 10, 2026 | 1,155.00 | 1,155.00 | 1,112.00 | 1,119.00 | 1,119.00 | -1.84% | 313,169 |
| Jun 9, 2026 | 1,165.00 | 1,167.00 | 1,133.00 | 1,140.00 | 1,140.00 | -2.15% | 376,114 |
| Jun 8, 2026 | 1,168.00 | 1,178.00 | 1,139.00 | 1,165.00 | 1,165.00 | -2.67% | 632,287 |
| Jun 5, 2026 | 1,184.00 | 1,224.00 | 1,155.00 | 1,217.00 | 1,197.00 | 3.22% | 400,042 |
| Jun 4, 2026 | 1,231.00 | 1,243.00 | 1,168.00 | 1,179.00 | 1,159.63 | -5.15% | 433,210 |
| Jun 3, 2026 | 1,261.00 | 1,268.00 | 1,218.00 | 1,243.00 | 1,222.57 | -1.27% | 503,378 |
| Jun 2, 2026 | 1,221.00 | 1,271.00 | 1,200.00 | 1,259.00 | 1,238.31 | 3.11% | 647,975 |
| Jun 1, 2026 | 1,258.00 | 1,272.00 | 1,207.00 | 1,221.00 | 1,200.93 | -4.31% | 622,640 |
| May 29, 2026 | 1,294.00 | 1,298.00 | 1,253.00 | 1,276.00 | 1,255.03 | -1.39% | 596,644 |
| May 28, 2026 | 1,232.00 | 1,322.00 | 1,213.00 | 1,294.00 | 1,272.74 | 5.03% | 1,091,615 |
| May 27, 2026 | 1,185.00 | 1,239.00 | 1,180.00 | 1,232.00 | 1,211.75 | 1.82% | 753,537 |
| May 26, 2026 | 1,180.00 | 1,232.00 | 1,145.00 | 1,210.00 | 1,190.12 | 7.08% | 1,114,284 |
| May 25, 2026 | 1,098.00 | 1,130.00 | 1,097.00 | 1,130.00 | 1,111.43 | 5.71% | 522,056 |
| May 20, 2026 | 1,108.00 | 1,109.00 | 1,063.00 | 1,069.00 | 1,051.43 | -2.64% | 709,148 |
| May 19, 2026 | 1,119.00 | 1,144.00 | 1,092.00 | 1,098.00 | 1,079.96 | -1.96% | 615,603 |
| May 18, 2026 | 1,135.00 | 1,153.00 | 1,109.00 | 1,120.00 | 1,101.59 | -2.78% | 858,372 |
| May 15, 2026 | 1,180.00 | 1,181.00 | 1,142.00 | 1,152.00 | 1,133.07 | -2.21% | 294,769 |
| May 14, 2026 | 1,197.00 | 1,217.00 | 1,159.00 | 1,178.00 | 1,158.64 | -1.59% | 692,777 |
| May 13, 2026 | 1,234.00 | 1,248.00 | 1,182.00 | 1,197.00 | 1,177.33 | -2.60% | 864,454 |
| May 12, 2026 | 1,261.00 | 1,273.00 | 1,217.00 | 1,229.00 | 1,208.80 | -3.98% | 736,897 |
| May 11, 2026 | 1,429.00 | 1,436.00 | 1,275.00 | 1,280.00 | 1,258.97 | -10.43% | 821,883 |
| May 8, 2026 | 1,361.00 | 1,450.00 | 1,361.00 | 1,429.00 | 1,405.52 | 5.07% | 1,082,871 |
| May 7, 2026 | 1,268.00 | 1,410.00 | 1,260.00 | 1,360.00 | 1,337.65 | 8.54% | 19,752,790 |
| May 6, 2026 | 1,229.00 | 1,264.00 | 1,188.00 | 1,253.00 | 1,232.41 | 2.04% | 2,906,717 |
| May 5, 2026 | 1,180.00 | 1,244.00 | 1,176.00 | 1,228.00 | 1,207.82 | 3.11% | 874,397 |
| May 4, 2026 | 1,105.00 | 1,192.00 | 1,090.00 | 1,191.00 | 1,171.43 | 7.78% | 1,145,286 |
| May 1, 2026 | 1,036.00 | 1,105.00 | 1,028.00 | 1,105.00 | 1,086.84 | 6.35% | 693,851 |
| Apr 30, 2026 | 1,066.00 | 1,069.00 | 1,037.00 | 1,039.00 | 1,021.93 | -2.53% | 670,655 |
| Apr 29, 2026 | 1,074.00 | 1,074.00 | 1,053.00 | 1,066.00 | 1,048.48 | -0.74% | 456,771 |
| Apr 28, 2026 | 1,049.00 | 1,074.00 | 1,049.00 | 1,074.00 | 1,056.35 | 1.03% | 433,624 |
| Apr 27, 2026 | 1,064.00 | 1,080.00 | 1,055.00 | 1,063.00 | 1,045.53 | -0.09% | 333,730 |
| Apr 24, 2026 | 1,055.00 | 1,075.00 | 1,044.00 | 1,064.00 | 1,046.51 | -0.09% | 597,143 |
| Apr 23, 2026 | 1,056.00 | 1,082.00 | 1,053.00 | 1,065.00 | 1,047.50 | -0.28% | 829,105 |
| Apr 20, 2026 | 1,102.00 | 1,120.00 | 1,057.00 | 1,068.00 | 1,050.45 | -3.96% | 806,779 |
| Apr 17, 2026 | 1,087.00 | 1,125.00 | 1,081.00 | 1,112.00 | 1,093.73 | 3.06% | 604,946 |
| Apr 16, 2026 | 1,092.00 | 1,107.00 | 1,067.00 | 1,095.00 | 1,061.27 | 0.46% | 917,835 |
| Apr 15, 2026 | 1,126.00 | 1,130.00 | 1,084.00 | 1,090.00 | 1,056.42 | -3.20% | 583,083 |
| Apr 14, 2026 | 1,125.00 | 1,135.00 | 1,090.00 | 1,126.00 | 1,091.31 | 1.17% | 805,178 |
| Apr 13, 2026 | 1,109.00 | 1,119.00 | 1,055.00 | 1,113.00 | 1,078.71 | -1.68% | 1,371,550 |
| Apr 10, 2026 | 1,127.00 | 1,162.00 | 1,100.00 | 1,132.00 | 1,097.13 | 0.44% | 988,065 |
| Apr 9, 2026 | 1,216.00 | 1,220.00 | 1,120.00 | 1,127.00 | 1,092.28 | -6.40% | 1,374,292 |
| Apr 6, 2026 | 1,201.00 | 1,228.00 | 1,185.00 | 1,204.00 | 1,166.91 | -0.58% | 479,570 |
| Apr 3, 2026 | 1,181.00 | 1,211.00 | 1,170.00 | 1,211.00 | 1,173.69 | 3.95% | 507,570 |
| Mar 31, 2026 | 1,144.00 | 1,183.00 | 1,144.00 | 1,165.00 | 1,129.11 | 1.84% | 2,270,812 |
| Mar 30, 2026 | 1,117.00 | 1,166.00 | 1,090.00 | 1,144.00 | 1,108.76 | 2.42% | 1,657,194 |
| Mar 27, 2026 | 1,136.00 | 1,150.00 | 1,110.00 | 1,117.00 | 1,082.59 | -2.45% | 651,248 |
| Mar 26, 2026 | 1,118.00 | 1,173.00 | 1,114.00 | 1,145.00 | 1,109.73 | 2.42% | 1,241,981 |