Geffen Residence & Renewal Ltd (TLV:GEFR)
Israel · Delayed Price · Currency is ILS · Price in ILA 74.90
+1.60 (2.18%)
Oct 5, 2025, 3:49 PM IDT
TLV:GEFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 73.30 | 75.00 | 72.30 | 74.90 | 74.90 | 2.18% | 127,112 |
| Sep 30, 2025 | 73.20 | 74.00 | 72.40 | 73.30 | 73.30 | 0.14% | 89,418 |
| Sep 29, 2025 | 71.70 | 74.00 | 71.70 | 73.20 | 73.20 | 2.09% | 60,187 |
| Sep 28, 2025 | 69.80 | 74.00 | 66.00 | 71.70 | 71.70 | 2.72% | 349,780 |
| Sep 25, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - | 7,956 |
| Sep 21, 2025 | 70.40 | 70.40 | 69.00 | 69.80 | 69.80 | -0.85% | 14,614 |
| Sep 18, 2025 | 71.10 | 71.10 | 69.50 | 70.40 | 70.40 | -0.98% | 21,956 |
| Sep 17, 2025 | 71.50 | 72.40 | 70.00 | 71.10 | 71.10 | -0.56% | 20,307 |
| Sep 16, 2025 | 73.00 | 73.00 | 70.20 | 71.50 | 71.50 | -1.11% | 47,135 |
| Sep 15, 2025 | 70.20 | 73.20 | 70.20 | 72.30 | 72.30 | 2.99% | 89,549 |
| Sep 14, 2025 | 72.70 | 72.70 | 70.20 | 70.20 | 70.20 | -3.44% | 3,359 |
| 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 |