Geffen Residence & Renewal Ltd (TLV:GEFR)
Israel · Delayed Price · Currency is ILS · Price in ILA 73.00
-0.90 (-1.22%)
Sep 11, 2025, 5:24 PM IDT
TLV:GEFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 73.90 | 73.90 | 72.00 | 72.70 | 72.70 | -1.62% | 17,536 |
| Sep 10, 2025 | 73.50 | 74.00 | 73.50 | 73.90 | 73.90 | 0.54% | 2,379 |
| Sep 9, 2025 | 74.00 | 74.00 | 71.00 | 73.50 | 73.50 | -0.68% | 134,505 |
| Sep 8, 2025 | 74.00 | 74.00 | 73.90 | 74.00 | 74.00 | - | 12,620 |
| Sep 7, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 15,079 |
| Sep 4, 2025 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | 0.68% | 5,709 |
| Sep 3, 2025 | 74.00 | 74.00 | 71.10 | 73.50 | 73.50 | -0.68% | 8,118 |
| Sep 2, 2025 | 72.70 | 74.00 | 71.10 | 74.00 | 74.00 | 1.79% | 75,683 |
| Sep 1, 2025 | 73.90 | 74.00 | 71.00 | 72.70 | 72.70 | -1.62% | 64,385 |
| Aug 31, 2025 | 73.70 | 75.80 | 72.30 | 73.90 | 73.90 | 0.27% | 59,829 |
| Aug 28, 2025 | 75.20 | 75.20 | 73.60 | 73.70 | 73.70 | 0.14% | 10,730 |
| Aug 27, 2025 | 73.40 | 75.70 | 71.50 | 73.60 | 73.60 | 0.27% | 48,471 |
| Aug 26, 2025 | 74.60 | 74.60 | 71.20 | 73.40 | 73.40 | -1.61% | 45,895 |
| Aug 25, 2025 | 76.00 | 76.10 | 74.60 | 74.60 | 74.60 | -1.84% | 92,805 |
| Aug 24, 2025 | 76.20 | 77.00 | 75.00 | 76.00 | 76.00 | -0.26% | 66,845 |
| Aug 21, 2025 | 75.20 | 76.70 | 73.80 | 76.20 | 76.20 | -0.78% | 10,255 |
| Aug 20, 2025 | 73.80 | 77.80 | 73.80 | 76.80 | 76.80 | -0.13% | 277,614 |
| Aug 19, 2025 | 81.30 | 81.80 | 75.80 | 76.90 | 76.90 | -5.41% | 173,028 |
| Aug 18, 2025 | 81.90 | 81.90 | 79.30 | 81.30 | 81.30 | 2.52% | 76,948 |
| Aug 17, 2025 | 78.60 | 83.60 | 75.50 | 79.30 | 79.30 | 0.89% | 427,413 |
| Aug 14, 2025 | 82.60 | 83.80 | 78.00 | 78.60 | 78.60 | -4.84% | 269,713 |
| Aug 13, 2025 | 79.90 | 84.00 | 78.80 | 82.60 | 82.60 | 3.38% | 358,071 |
| Aug 12, 2025 | 74.20 | 80.10 | 73.90 | 79.90 | 79.90 | 7.68% | 309,873 |
| Aug 11, 2025 | 73.80 | 76.80 | 73.70 | 74.20 | 74.20 | 0.54% | 71,482 |
| Aug 10, 2025 | 71.80 | 76.70 | 71.60 | 73.80 | 73.80 | 2.79% | 56,304 |
| Aug 7, 2025 | 69.40 | 72.50 | 68.50 | 71.80 | 71.80 | 3.46% | 169,561 |
| Aug 6, 2025 | 62.30 | 72.90 | 62.00 | 69.40 | 69.40 | 11.40% | 491,272 |
| Aug 5, 2025 | 64.60 | 65.40 | 61.00 | 62.30 | 62.30 | -3.56% | 104,784 |
| Aug 4, 2025 | 64.10 | 66.50 | 62.20 | 64.60 | 64.60 | 0.78% | 56,373 |
| Jul 31, 2025 | 62.90 | 65.40 | 61.80 | 64.10 | 64.10 | 1.91% | 107,549 |
| Jul 30, 2025 | 64.90 | 66.60 | 60.10 | 62.90 | 62.90 | -3.08% | 69,506 |
| Jul 29, 2025 | 64.50 | 67.20 | 63.00 | 64.90 | 64.90 | 0.62% | 93,655 |
| Jul 28, 2025 | 64.30 | 66.80 | 62.00 | 64.50 | 64.50 | 0.31% | 241,953 |
| Jul 27, 2025 | 62.20 | 65.90 | 62.20 | 64.30 | 64.30 | 3.38% | 67,170 |
| Jul 24, 2025 | 63.90 | 63.90 | 61.50 | 62.20 | 62.20 | -2.66% | 63,963 |
| Jul 23, 2025 | 64.30 | 66.30 | 61.10 | 63.90 | 63.90 | -0.62% | 84,029 |
| Jul 22, 2025 | 63.30 | 65.60 | 63.30 | 64.30 | 64.30 | 1.58% | 10,918 |
| Jul 21, 2025 | 65.30 | 65.30 | 62.40 | 63.30 | 63.30 | -3.06% | 131,045 |
| Jul 20, 2025 | 67.00 | 68.50 | 63.80 | 65.30 | 65.30 | -0.76% | 70,605 |
| Jul 17, 2025 | 64.90 | 68.50 | 64.00 | 65.80 | 65.80 | 1.39% | 38,020 |
| Jul 16, 2025 | 67.00 | 68.50 | 64.60 | 64.90 | 64.90 | -3.99% | 107,756 |
| Jul 15, 2025 | 66.90 | 68.90 | 66.90 | 67.60 | 67.60 | 1.05% | 99,388 |
| Jul 14, 2025 | 64.80 | 68.40 | 64.80 | 66.90 | 66.90 | 3.24% | 184,486 |
| Jul 13, 2025 | 65.10 | 66.50 | 64.20 | 64.80 | 64.80 | 1.09% | 237,967 |
| Jul 10, 2025 | 64.00 | 64.80 | 63.60 | 64.10 | 64.10 | 0.79% | 106,413 |
| Jul 9, 2025 | 62.80 | 64.80 | 62.40 | 63.60 | 63.60 | 1.11% | 99,354 |
| Jul 8, 2025 | 63.00 | 64.80 | 59.60 | 62.90 | 62.90 | 0.48% | 207,072 |
| Jul 7, 2025 | 63.00 | 63.00 | 61.40 | 62.60 | 62.60 | 0.81% | 83,801 |
| Jul 6, 2025 | 61.60 | 62.50 | 61.50 | 62.10 | 62.10 | 0.81% | 61,183 |
| Jul 3, 2025 | 61.70 | 64.50 | 60.00 | 61.60 | 61.60 | -0.16% | 207,316 |