Geffen Residence & Renewal Ltd (TLV:GEFR)
Israel · Delayed Price · Currency is ILS · Price in ILA 65.40
+2.50 (3.97%)
Jul 31, 2025, 5:24 PM IDT
TLV:GEFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 63.60 | 65.00 | 61.50 | 61.70 | 61.70 | -2.99% | 526,703 |
| Jul 1, 2025 | 63.40 | 64.90 | 63.20 | 63.60 | 63.60 | 0.32% | 54,864 |
| Jun 30, 2025 | 62.90 | 63.80 | 62.00 | 63.40 | 63.40 | 0.79% | 65,244 |
| Jun 29, 2025 | 62.70 | 64.00 | 61.50 | 62.90 | 62.90 | 2.44% | 136,255 |
| Jun 26, 2025 | 63.30 | 63.30 | 60.90 | 61.40 | 61.40 | 1.66% | 181,372 |
| Jun 25, 2025 | 60.40 | 61.00 | 60.00 | 60.40 | 60.40 | - | 152,558 |
| Jun 24, 2025 | 62.20 | 64.80 | 59.50 | 60.40 | 60.40 | 1.51% | 200,398 |
| Jun 23, 2025 | 58.90 | 59.90 | 58.90 | 59.50 | 59.50 | 1.02% | 243,951 |
| Jun 22, 2025 | 57.10 | 59.90 | 55.40 | 58.90 | 58.90 | 3.15% | 88,580 |
| Jun 19, 2025 | 58.10 | 59.40 | 57.00 | 57.10 | 57.10 | -1.72% | 237,775 |
| Jun 18, 2025 | 57.60 | 60.00 | 56.50 | 58.10 | 58.10 | 0.87% | 178,398 |
| Jun 17, 2025 | 56.60 | 58.30 | 56.60 | 57.60 | 57.60 | 1.77% | 97,419 |
| Jun 16, 2025 | 54.10 | 56.80 | 54.10 | 56.60 | 56.60 | 4.62% | 299,102 |
| Jun 15, 2025 | 53.50 | 56.00 | 50.00 | 54.10 | 54.10 | 1.12% | 181,928 |
| Jun 12, 2025 | 53.50 | 53.50 | 53.40 | 53.50 | 53.50 | - | 56,109 |
| Jun 11, 2025 | 53.00 | 54.00 | 53.00 | 53.50 | 53.50 | 0.94% | 28,639 |
| Jun 10, 2025 | 53.40 | 53.40 | 52.30 | 53.00 | 53.00 | -0.75% | 52,978 |
| Jun 9, 2025 | 53.50 | 53.50 | 53.40 | 53.40 | 53.40 | -0.19% | 12,378 |
| Jun 8, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 9,331 |
| Jun 5, 2025 | 53.40 | 53.50 | 53.40 | 53.50 | 53.50 | 0.19% | 62,408 |
| Jun 4, 2025 | 53.90 | 53.90 | 52.60 | 53.40 | 53.40 | -0.93% | 57,973 |
| Jun 3, 2025 | 52.80 | 54.80 | 51.10 | 53.90 | 53.90 | 2.08% | 367,403 |
| May 29, 2025 | 52.40 | 53.60 | 51.50 | 52.80 | 52.80 | 0.76% | 164,916 |
| May 28, 2025 | 51.50 | 52.40 | 49.80 | 52.40 | 52.40 | 4.80% | 843,074 |
| May 27, 2025 | 50.50 | 50.90 | 47.80 | 50.00 | 50.00 | -0.99% | 5,171,572 |
| May 26, 2025 | 48.40 | 54.00 | 47.40 | 50.50 | 50.50 | 4.34% | 1,375,642 |
| May 25, 2025 | 48.30 | 51.30 | 47.50 | 48.40 | 48.40 | 0.21% | 380,770 |
| May 22, 2025 | 52.40 | 53.90 | 47.40 | 48.30 | 48.30 | -5.66% | 693,795 |
| May 21, 2025 | 54.50 | 54.50 | 50.30 | 51.20 | 51.20 | -3.21% | 420,291 |