G City Ltd (TLV:GCT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,099.00
-21.00 (-1.88%)
Aug 24, 2026, 11:45 AM IDT
G City Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,089.00 | 1,122.00 | 1,075.00 | 1,120.00 | 1,120.00 | 2.94% | 489,890 |
| Aug 20, 2026 | 1,082.00 | 1,112.00 | 1,065.00 | 1,088.00 | 1,088.00 | 4.92% | 906,986 |
| Aug 19, 2026 | 1,004.00 | 1,037.00 | 1,004.00 | 1,037.00 | 1,037.00 | 2.17% | 404,065 |
| Aug 18, 2026 | 1,005.00 | 1,025.00 | 986.20 | 1,015.00 | 1,015.00 | 0.10% | 516,266 |
| Aug 17, 2026 | 1,029.00 | 1,029.00 | 1,003.00 | 1,014.00 | 1,014.00 | -0.39% | 173,622 |
| Aug 14, 2026 | 1,049.00 | 1,049.00 | 1,001.00 | 1,018.00 | 1,018.00 | -0.78% | 442,988 |
| Aug 13, 2026 | 1,016.00 | 1,042.00 | 1,001.00 | 1,026.00 | 1,026.00 | 2.29% | 363,544 |
| Aug 12, 2026 | 1,049.00 | 1,049.00 | 1,003.00 | 1,003.00 | 1,003.00 | -3.19% | 467,151 |
| Aug 11, 2026 | 1,060.00 | 1,069.00 | 1,036.00 | 1,036.00 | 1,036.00 | -2.26% | 340,359 |
| Aug 10, 2026 | 1,073.00 | 1,125.00 | 1,055.00 | 1,060.00 | 1,060.00 | -1.21% | 378,390 |
| Aug 7, 2026 | 1,081.00 | 1,093.00 | 1,071.00 | 1,073.00 | 1,073.00 | -0.74% | 179,288 |
| Aug 6, 2026 | 1,100.00 | 1,100.00 | 1,067.00 | 1,081.00 | 1,081.00 | -1.73% | 1,930,798 |
| Aug 5, 2026 | 1,090.00 | 1,120.00 | 1,065.00 | 1,100.00 | 1,100.00 | 1.66% | 731,124 |
| Aug 4, 2026 | 1,094.00 | 1,115.00 | 1,050.00 | 1,082.00 | 1,082.00 | -4.08% | 2,977,123 |
| Aug 3, 2026 | 1,182.00 | 1,182.00 | 1,110.00 | 1,128.00 | 1,128.00 | -3.01% | 802,831 |
| Jul 31, 2026 | 1,188.00 | 1,188.00 | 1,148.00 | 1,163.00 | 1,163.00 | -1.11% | 339,950 |
| Jul 30, 2026 | 1,240.00 | 1,240.00 | 1,161.00 | 1,176.00 | 1,176.00 | -4.00% | 848,153 |
| Jul 29, 2026 | 1,245.00 | 1,260.00 | 1,218.00 | 1,225.00 | 1,225.00 | -1.76% | 643,803 |
| Jul 28, 2026 | 1,271.00 | 1,291.00 | 1,247.00 | 1,247.00 | 1,247.00 | -1.89% | 483,204 |
| Jul 27, 2026 | 1,350.00 | 1,361.00 | 1,271.00 | 1,271.00 | 1,271.00 | -3.79% | 467,175 |
| Jul 24, 2026 | 1,341.00 | 1,372.00 | 1,321.00 | 1,321.00 | 1,321.00 | -3.22% | 381,799 |
| Jul 22, 2026 | 1,402.00 | 1,402.00 | 1,355.00 | 1,365.00 | 1,365.00 | -2.64% | 1,116,827 |
| Jul 21, 2026 | 1,317.00 | 1,409.00 | 1,316.00 | 1,402.00 | 1,402.00 | 9.02% | 1,247,669 |
| Jul 20, 2026 | 1,312.00 | 1,313.00 | 1,277.00 | 1,286.00 | 1,286.00 | -1.98% | 384,229 |
| Jul 17, 2026 | 1,335.00 | 1,337.00 | 1,282.00 | 1,312.00 | 1,312.00 | -1.72% | 298,325 |
| Jul 16, 2026 | 1,338.00 | 1,350.00 | 1,329.00 | 1,335.00 | 1,335.00 | -0.96% | 318,082 |
| Jul 15, 2026 | 1,312.00 | 1,357.00 | 1,305.00 | 1,348.00 | 1,348.00 | 2.74% | 540,530 |
| Jul 14, 2026 | 1,231.00 | 1,320.00 | 1,223.00 | 1,312.00 | 1,312.00 | 5.72% | 643,575 |
| Jul 13, 2026 | 1,235.00 | 1,257.00 | 1,212.00 | 1,241.00 | 1,241.00 | -0.24% | 278,635 |
| Jul 10, 2026 | 1,257.00 | 1,264.00 | 1,235.00 | 1,244.00 | 1,244.00 | - | 91,473 |
| Jul 9, 2026 | 1,267.00 | 1,280.00 | 1,230.00 | 1,244.00 | 1,244.00 | -1.27% | 215,860 |
| Jul 8, 2026 | 1,340.00 | 1,340.00 | 1,249.00 | 1,260.00 | 1,260.00 | -5.55% | 1,184,956 |
| Jul 7, 2026 | 1,373.00 | 1,381.00 | 1,307.00 | 1,334.00 | 1,334.00 | -3.96% | 972,883 |
| Jul 6, 2026 | 1,390.00 | 1,420.00 | 1,350.00 | 1,389.00 | 1,389.00 | 20.99% | 4,225,681 |
| Jul 3, 2026 | 1,154.00 | 1,159.00 | 1,135.00 | 1,148.00 | 1,148.00 | 1.15% | 76,219 |
| Jul 2, 2026 | 1,160.00 | 1,162.00 | 1,130.00 | 1,135.00 | 1,135.00 | -1.13% | 226,054 |
| Jul 1, 2026 | 1,114.00 | 1,162.00 | 1,114.00 | 1,148.00 | 1,148.00 | 3.05% | 264,346 |
| Jun 30, 2026 | 1,115.00 | 1,135.00 | 1,105.00 | 1,114.00 | 1,114.00 | -0.09% | 217,558 |
| Jun 29, 2026 | 1,086.00 | 1,153.00 | 1,085.00 | 1,115.00 | 1,115.00 | 2.67% | 563,861 |
| Jun 26, 2026 | 1,091.00 | 1,102.00 | 1,068.00 | 1,086.00 | 1,086.00 | 0.56% | 97,734 |
| Jun 25, 2026 | 1,099.00 | 1,113.00 | 1,065.00 | 1,080.00 | 1,080.00 | -0.92% | 263,051 |
| Jun 24, 2026 | 1,092.00 | 1,113.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.18% | 372,332 |
| Jun 23, 2026 | 1,096.00 | 1,109.00 | 1,064.00 | 1,092.00 | 1,092.00 | -0.36% | 336,310 |
| Jun 22, 2026 | 1,135.00 | 1,145.00 | 1,095.00 | 1,096.00 | 1,096.00 | -3.44% | 585,129 |
| Jun 19, 2026 | 1,172.00 | 1,187.00 | 1,135.00 | 1,135.00 | 1,135.00 | -4.30% | 886,348 |
| Jun 18, 2026 | 1,198.00 | 1,198.00 | 1,152.00 | 1,186.00 | 1,186.00 | -1.00% | 503,085 |
| Jun 17, 2026 | 1,205.00 | 1,223.00 | 1,165.00 | 1,198.00 | 1,198.00 | -0.58% | 528,895 |
| Jun 16, 2026 | 1,287.00 | 1,294.00 | 1,205.00 | 1,205.00 | 1,205.00 | -6.01% | 592,172 |
| 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 |