Geffen Residence & Renewal Ltd (TLV:GEFR)
Israel · Delayed Price · Currency is ILS · Price in ILA 81.20
-0.30 (-0.37%)
At close: Aug 21, 2026
TLV:GEFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 81.50 | 82.00 | 80.00 | 81.20 | 81.20 | -0.37% | 77,917 |
| Aug 20, 2026 | 81.40 | 83.00 | 78.80 | 81.50 | 81.50 | 0.49% | 220,378 |
| Aug 19, 2026 | 81.20 | 82.00 | 80.40 | 81.10 | 81.10 | -0.12% | 62,199 |
| Aug 18, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - | 20,953 |
| Aug 17, 2026 | 81.70 | 81.70 | 80.90 | 81.20 | 81.20 | -0.61% | 36,721 |
| Aug 14, 2026 | 80.70 | 82.00 | 80.70 | 81.70 | 81.70 | 1.24% | 41,027 |
| Aug 13, 2026 | 80.50 | 82.10 | 80.40 | 80.70 | 80.70 | 0.25% | 165,365 |
| Aug 12, 2026 | 79.20 | 81.50 | 79.20 | 80.50 | 80.50 | 1.64% | 43,064 |
| Aug 11, 2026 | 80.00 | 80.30 | 77.20 | 79.20 | 79.20 | -1.00% | 150,254 |
| Aug 10, 2026 | 79.90 | 81.20 | 79.10 | 80.00 | 80.00 | 0.13% | 128,854 |
| Aug 7, 2026 | 79.10 | 82.20 | 78.30 | 79.90 | 79.90 | 1.01% | 156,519 |
| Aug 6, 2026 | 78.00 | 83.10 | 78.00 | 79.10 | 79.10 | -0.63% | 544,137 |
| Aug 5, 2026 | 79.60 | 83.50 | 77.50 | 79.60 | 79.60 | - | 39,939 |
| Aug 4, 2026 | 79.10 | 82.00 | 78.50 | 79.60 | 79.60 | 0.63% | 99,561 |
| Aug 3, 2026 | 78.50 | 79.40 | 78.20 | 79.10 | 79.10 | 0.76% | 31,860 |
| Jul 31, 2026 | 77.70 | 81.80 | 77.10 | 78.50 | 78.50 | 1.03% | 92,015 |
| Jul 30, 2026 | 77.60 | 78.10 | 77.00 | 77.70 | 77.70 | 0.13% | 2,409 |
| Jul 29, 2026 | 78.30 | 78.30 | 77.60 | 77.60 | 77.60 | -0.89% | 4,889 |
| Jul 28, 2026 | 78.80 | 81.10 | 75.40 | 78.30 | 78.30 | -0.63% | 118,323 |
| Jul 27, 2026 | 77.10 | 80.50 | 76.20 | 78.80 | 78.80 | 2.20% | 68,210 |
| Jul 24, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - | 5,440 |
| Jul 22, 2026 | 77.70 | 77.70 | 77.10 | 77.10 | 77.10 | - | 10,699 |
| Jul 21, 2026 | 78.30 | 78.50 | 75.80 | 77.10 | 77.10 | -1.53% | 75,834 |
| Jul 20, 2026 | 78.30 | 78.90 | 77.50 | 78.30 | 78.30 | - | 25,201 |
| Jul 17, 2026 | 78.90 | 78.90 | 78.10 | 78.30 | 78.30 | -0.76% | 3,726 |
| Jul 16, 2026 | 83.50 | 83.50 | 77.40 | 78.90 | 78.90 | 2.87% | 26,540 |
| Jul 15, 2026 | 78.10 | 78.10 | 75.70 | 76.70 | 76.70 | -1.79% | 227,520 |
| Jul 14, 2026 | 81.50 | 80.50 | 77.30 | 78.10 | 78.10 | -4.17% | 67,861 |
| Jul 13, 2026 | 82.00 | 83.20 | 79.20 | 81.50 | 81.50 | -1.33% | 86,712 |
| Jul 10, 2026 | 81.70 | 82.60 | 82.10 | 82.60 | 82.60 | 1.10% | 11,436 |
| Jul 9, 2026 | 79.70 | 83.60 | 80.10 | 81.70 | 81.70 | 2.51% | 62,089 |
| Jul 8, 2026 | 81.70 | 81.70 | 78.80 | 79.70 | 79.70 | -2.45% | 59,185 |
| Jul 7, 2026 | 82.10 | 83.90 | 80.60 | 81.70 | 81.70 | -0.49% | 135,290 |
| Jul 6, 2026 | 79.10 | 84.00 | 79.10 | 82.10 | 82.10 | 3.79% | 466,449 |
| Jul 3, 2026 | 79.50 | 80.10 | 78.60 | 79.10 | 79.10 | -0.50% | 141,618 |
| Jul 2, 2026 | 73.90 | 80.90 | 73.90 | 79.50 | 79.50 | 7.58% | 272,199 |
| Jul 1, 2026 | 72.00 | 75.00 | 71.80 | 73.90 | 73.90 | 2.92% | 136,061 |
| Jun 30, 2026 | 71.00 | 72.30 | 71.00 | 71.80 | 71.80 | 1.13% | 35,269 |
| Jun 29, 2026 | 70.50 | 71.80 | 70.40 | 71.00 | 71.00 | 0.71% | 105,360 |
| Jun 26, 2026 | 71.50 | 70.90 | 69.10 | 70.50 | 70.50 | -1.40% | 90,393 |
| Jun 25, 2026 | 72.10 | 72.10 | 70.90 | 71.50 | 71.50 | -0.83% | 62,910 |
| Jun 24, 2026 | 72.70 | 72.70 | 71.40 | 72.10 | 72.10 | -0.83% | 124,978 |
| Jun 23, 2026 | 73.50 | 75.60 | 72.20 | 72.70 | 72.70 | -1.09% | 52,588 |
| Jun 22, 2026 | 72.50 | 74.60 | 71.50 | 73.50 | 73.50 | 1.38% | 62,185 |
| Jun 19, 2026 | 73.60 | 73.60 | 71.50 | 72.50 | 72.50 | -1.49% | 52,305 |
| Jun 18, 2026 | 74.30 | 74.30 | 72.70 | 73.60 | 73.60 | -0.94% | 69,195 |
| Jun 17, 2026 | 75.90 | 75.90 | 72.20 | 74.30 | 74.30 | -2.11% | 178,763 |
| Jun 16, 2026 | 76.00 | 77.20 | 74.80 | 75.90 | 75.90 | -1.56% | 85,834 |
| Jun 15, 2026 | 78.00 | 78.00 | 76.00 | 77.10 | 77.10 | -1.15% | 18,849 |
| Jun 12, 2026 | 78.70 | 79.40 | 76.00 | 78.00 | 78.00 | -0.89% | 102,526 |