G City Ltd (TLV:GCT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,232.00
+22.00 (1.82%)
May 27, 2026, 5:29 PM IDT
G City Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,180.00 | 1,232.00 | 1,145.00 | 1,210.00 | 1,210.00 | 7.08% | 1,114,284 |
| May 25, 2026 | 1,098.00 | 1,130.00 | 1,097.00 | 1,130.00 | 1,130.00 | 5.71% | 522,056 |
| May 20, 2026 | 1,108.00 | 1,109.00 | 1,063.00 | 1,069.00 | 1,069.00 | -2.64% | 709,148 |
| May 19, 2026 | 1,119.00 | 1,144.00 | 1,092.00 | 1,098.00 | 1,098.00 | -1.96% | 615,603 |
| May 18, 2026 | 1,135.00 | 1,153.00 | 1,109.00 | 1,120.00 | 1,120.00 | -2.78% | 858,372 |
| May 15, 2026 | 1,180.00 | 1,181.00 | 1,142.00 | 1,152.00 | 1,152.00 | -2.21% | 294,769 |
| May 14, 2026 | 1,197.00 | 1,217.00 | 1,159.00 | 1,178.00 | 1,178.00 | -1.59% | 692,777 |
| May 13, 2026 | 1,234.00 | 1,248.00 | 1,182.00 | 1,197.00 | 1,197.00 | -2.60% | 864,454 |
| May 12, 2026 | 1,261.00 | 1,273.00 | 1,217.00 | 1,229.00 | 1,229.00 | -3.98% | 736,897 |
| May 11, 2026 | 1,429.00 | 1,436.00 | 1,275.00 | 1,280.00 | 1,280.00 | -10.43% | 821,883 |
| May 8, 2026 | 1,361.00 | 1,450.00 | 1,361.00 | 1,429.00 | 1,429.00 | 5.07% | 1,082,871 |
| May 7, 2026 | 1,268.00 | 1,410.00 | 1,260.00 | 1,360.00 | 1,360.00 | 8.54% | 19,752,790 |
| May 6, 2026 | 1,229.00 | 1,264.00 | 1,188.00 | 1,253.00 | 1,253.00 | 2.04% | 2,906,717 |
| May 5, 2026 | 1,180.00 | 1,244.00 | 1,176.00 | 1,228.00 | 1,228.00 | 3.11% | 874,397 |
| May 4, 2026 | 1,105.00 | 1,192.00 | 1,090.00 | 1,191.00 | 1,191.00 | 7.78% | 1,145,286 |
| May 1, 2026 | 1,036.00 | 1,105.00 | 1,028.00 | 1,105.00 | 1,105.00 | 6.35% | 693,851 |
| Apr 30, 2026 | 1,066.00 | 1,069.00 | 1,037.00 | 1,039.00 | 1,039.00 | -2.53% | 670,655 |
| Apr 29, 2026 | 1,074.00 | 1,074.00 | 1,053.00 | 1,066.00 | 1,066.00 | -0.74% | 456,771 |
| Apr 28, 2026 | 1,049.00 | 1,074.00 | 1,049.00 | 1,074.00 | 1,074.00 | 1.03% | 433,624 |
| Apr 27, 2026 | 1,064.00 | 1,080.00 | 1,055.00 | 1,063.00 | 1,063.00 | -0.09% | 333,730 |
| Apr 24, 2026 | 1,055.00 | 1,075.00 | 1,044.00 | 1,064.00 | 1,064.00 | -0.09% | 597,143 |
| Apr 23, 2026 | 1,056.00 | 1,082.00 | 1,053.00 | 1,065.00 | 1,065.00 | -0.28% | 829,105 |
| Apr 20, 2026 | 1,102.00 | 1,120.00 | 1,057.00 | 1,068.00 | 1,068.00 | -3.96% | 806,779 |
| Apr 17, 2026 | 1,087.00 | 1,125.00 | 1,081.00 | 1,112.00 | 1,112.00 | 3.06% | 604,946 |
| Apr 16, 2026 | 1,092.00 | 1,107.00 | 1,067.00 | 1,095.00 | 1,079.00 | 0.46% | 917,835 |
| Apr 15, 2026 | 1,126.00 | 1,130.00 | 1,084.00 | 1,090.00 | 1,074.07 | -3.20% | 583,083 |
| Apr 14, 2026 | 1,125.00 | 1,135.00 | 1,090.00 | 1,126.00 | 1,109.55 | 1.17% | 805,178 |
| Apr 13, 2026 | 1,109.00 | 1,119.00 | 1,055.00 | 1,113.00 | 1,096.74 | -1.68% | 1,371,550 |
| Apr 10, 2026 | 1,127.00 | 1,162.00 | 1,100.00 | 1,132.00 | 1,115.46 | 0.44% | 988,065 |
| Apr 9, 2026 | 1,216.00 | 1,220.00 | 1,120.00 | 1,127.00 | 1,110.53 | -6.40% | 1,374,292 |
| Apr 6, 2026 | 1,201.00 | 1,228.00 | 1,185.00 | 1,204.00 | 1,186.41 | -0.58% | 479,570 |
| Apr 3, 2026 | 1,181.00 | 1,211.00 | 1,170.00 | 1,211.00 | 1,193.31 | 3.95% | 507,570 |
| Mar 31, 2026 | 1,144.00 | 1,183.00 | 1,144.00 | 1,165.00 | 1,147.98 | 1.84% | 2,270,812 |
| Mar 30, 2026 | 1,117.00 | 1,166.00 | 1,090.00 | 1,144.00 | 1,127.28 | 2.42% | 1,657,194 |
| Mar 27, 2026 | 1,136.00 | 1,150.00 | 1,110.00 | 1,117.00 | 1,100.68 | -2.45% | 651,248 |
| Mar 26, 2026 | 1,118.00 | 1,173.00 | 1,114.00 | 1,145.00 | 1,128.27 | 2.42% | 1,241,981 |
| Mar 25, 2026 | 1,095.00 | 1,128.00 | 1,085.00 | 1,118.00 | 1,101.66 | 2.66% | 866,454 |
| Mar 24, 2026 | 1,089.00 | 1,099.00 | 1,074.00 | 1,089.00 | 1,073.09 | 0.46% | 467,081 |
| Mar 23, 2026 | 1,088.00 | 1,108.00 | 1,050.00 | 1,084.00 | 1,068.16 | -1.19% | 1,011,201 |
| Mar 20, 2026 | 1,092.00 | 1,107.00 | 1,071.00 | 1,097.00 | 1,080.97 | 0.46% | 520,649 |
| Mar 19, 2026 | 1,065.00 | 1,092.00 | 1,046.00 | 1,092.00 | 1,076.04 | 2.82% | 949,603 |
| Mar 18, 2026 | 1,049.00 | 1,084.00 | 1,045.00 | 1,062.00 | 1,046.48 | 1.63% | 1,100,736 |
| Mar 17, 2026 | 1,079.00 | 1,087.00 | 1,041.00 | 1,045.00 | 1,029.73 | - | 1,200,096 |
| Mar 16, 2026 | 1,043.00 | 1,059.00 | 1,000.00 | 1,045.00 | 1,029.73 | 0.19% | 769,979 |
| Mar 13, 2026 | 1,006.00 | 1,050.00 | 994.30 | 1,043.00 | 1,027.76 | 3.68% | 605,718 |
| Mar 12, 2026 | 1,049.00 | 1,049.00 | 993.20 | 1,006.00 | 991.30 | -4.10% | 1,031,584 |
| Mar 11, 2026 | 1,060.00 | 1,074.00 | 1,005.00 | 1,049.00 | 1,033.67 | - | 1,359,720 |
| Mar 10, 2026 | 1,072.00 | 1,099.00 | 1,038.00 | 1,049.00 | 1,033.67 | -1.32% | 1,643,069 |
| Mar 9, 2026 | 1,030.00 | 1,084.00 | 998.00 | 1,063.00 | 1,047.47 | 3.20% | 1,431,287 |
| Mar 6, 2026 | 1,042.00 | 1,062.00 | 1,018.00 | 1,030.00 | 1,014.95 | -2.37% | 951,529 |