Geffen Residence & Renewal Ltd (TLV:GEFR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
73.80
-2.20 (-2.89%)
Aug 25, 2025, 4:44 PM IDT

TLV:GEFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202576.0076.1074.6074.6074.60-1.84%91,340
Aug 24, 202576.2077.0075.0076.0076.00-0.26%66,845
Aug 21, 202575.2076.7073.8076.2076.20-0.78%10,255
Aug 20, 202573.8077.8073.8076.8076.80-0.13%277,614
Aug 19, 202581.3081.8075.8076.9076.90-5.41%173,028
Aug 18, 202581.9081.9079.3081.3081.302.52%76,948
Aug 17, 202578.6083.6075.5079.3079.300.89%427,413
Aug 14, 202582.6083.8078.0078.6078.60-4.84%269,713
Aug 13, 202579.9084.0078.8082.6082.603.38%358,071
Aug 12, 202574.2080.1073.9079.9079.907.68%309,873
Aug 11, 202573.8076.8073.7074.2074.200.54%71,482
Aug 10, 202571.8076.7071.6073.8073.802.79%56,304
Aug 7, 202569.4072.5068.5071.8071.803.46%169,561
Aug 6, 202562.3072.9062.0069.4069.4011.40%491,272
Aug 5, 202564.6065.4061.0062.3062.30-3.56%104,784
Aug 4, 202564.1066.5062.2064.6064.600.78%56,373
Jul 31, 202562.9065.4061.8064.1064.101.91%107,549
Jul 30, 202564.9066.6060.1062.9062.90-3.08%69,506
Jul 29, 202564.5067.2063.0064.9064.900.62%93,655
Jul 28, 202564.3066.8062.0064.5064.500.31%241,953
Jul 27, 202562.2065.9062.2064.3064.303.38%67,170
Jul 24, 202563.9063.9061.5062.2062.20-2.66%63,963
Jul 23, 202564.3066.3061.1063.9063.90-0.62%84,029
Jul 22, 202563.3065.6063.3064.3064.301.58%10,918
Jul 21, 202565.3065.3062.4063.3063.30-3.06%131,045
Jul 20, 202567.0068.5063.8065.3065.30-0.76%70,605
Jul 17, 202564.9068.5064.0065.8065.801.39%38,020
Jul 16, 202567.0068.5064.6064.9064.90-3.99%107,756
Jul 15, 202566.9068.9066.9067.6067.601.05%99,388
Jul 14, 202564.8068.4064.8066.9066.903.24%184,486
Jul 13, 202565.1066.5064.2064.8064.801.09%237,967
Jul 10, 202564.0064.8063.6064.1064.100.79%106,413
Jul 9, 202562.8064.8062.4063.6063.601.11%99,354
Jul 8, 202563.0064.8059.6062.9062.900.48%207,072
Jul 7, 202563.0063.0061.4062.6062.600.81%83,801
Jul 6, 202561.6062.5061.5062.1062.100.81%61,183
Jul 3, 202561.7064.5060.0061.6061.60-0.16%207,316
Jul 2, 202563.6065.0061.5061.7061.70-2.99%526,703
Jul 1, 202563.4064.9063.2063.6063.600.32%54,864
Jun 30, 202562.9063.8062.0063.4063.400.79%65,244
Jun 29, 202562.7064.0061.5062.9062.902.44%136,255
Jun 26, 202563.3063.3060.9061.4061.401.66%181,372
Jun 25, 202560.4061.0060.0060.4060.40-152,558
Jun 24, 202562.2064.8059.5060.4060.401.51%200,398
Jun 23, 202558.9059.9058.9059.5059.501.02%243,951
Jun 22, 202557.1059.9055.4058.9058.903.15%88,580
Jun 19, 202558.1059.4057.0057.1057.10-1.72%237,775
Jun 18, 202557.6060.0056.5058.1058.100.87%178,398
Jun 17, 202556.6058.3056.6057.6057.601.77%97,419
Jun 16, 202554.1056.8054.1056.6056.604.62%299,102