Geffen Residence & Renewal Ltd (TLV:GEFR)
Israel · Delayed Price · Currency is ILS · Price in ILA 84.90
-0.60 (-0.70%)
At close: May 8, 2026
TLV:GEFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 84.90 | 84.90 | 84.40 | 84.40 | - | -0.59% | 4,666 |
| May 8, 2026 | 85.50 | 85.50 | 84.10 | 84.90 | 84.90 | -0.70% | 58,919 |
| May 7, 2026 | 83.00 | 85.50 | 82.10 | 85.50 | 85.50 | 3.01% | 444,074 |
| May 6, 2026 | 82.80 | 83.30 | 82.80 | 83.00 | 83.00 | 0.24% | 62,445 |
| May 5, 2026 | 84.80 | 85.80 | 82.40 | 82.80 | 82.80 | -2.36% | 94,678 |
| May 4, 2026 | 85.70 | 86.00 | 84.70 | 84.80 | 84.80 | -1.05% | 47,843 |
| May 1, 2026 | 85.70 | 86.20 | 84.90 | 85.70 | 85.70 | - | 8,544 |
| Apr 30, 2026 | 85.30 | 86.30 | 83.80 | 85.70 | 85.70 | 0.47% | 170,202 |
| Apr 29, 2026 | 84.40 | 85.30 | 84.40 | 85.30 | 85.30 | 1.07% | 29,201 |
| Apr 28, 2026 | 84.50 | 84.50 | 84.40 | 84.40 | 84.40 | -0.12% | 36,778 |
| Apr 27, 2026 | 82.80 | 85.00 | 82.80 | 84.50 | 84.50 | 2.05% | 101,051 |
| Apr 24, 2026 | 80.90 | 83.30 | 80.90 | 82.80 | 82.80 | 2.35% | 172,822 |
| Apr 23, 2026 | 78.80 | 82.40 | 78.80 | 80.90 | 80.90 | 2.66% | 124,582 |
| Apr 20, 2026 | 79.50 | 81.80 | 77.40 | 78.80 | 78.80 | -0.88% | 655,351 |
| Apr 17, 2026 | 83.00 | 83.00 | 79.20 | 79.50 | 79.50 | -0.38% | 63,551 |
| Apr 16, 2026 | 82.10 | 82.00 | 78.80 | 79.80 | 79.80 | -2.80% | 2,200,807 |
| Apr 15, 2026 | 82.90 | 83.30 | 82.10 | 82.10 | 82.10 | -0.97% | 38,803 |
| Apr 14, 2026 | 82.30 | 84.90 | 81.70 | 82.90 | 82.90 | 0.73% | 18,830 |
| Apr 13, 2026 | 84.60 | 84.20 | 80.80 | 82.30 | 82.30 | -2.72% | 76,859 |
| Apr 10, 2026 | 85.10 | 86.30 | 84.20 | 84.60 | 84.60 | -0.59% | 108,485 |
| Apr 9, 2026 | 84.90 | 86.30 | 84.50 | 85.10 | 85.10 | 0.24% | 61,040 |
| Apr 6, 2026 | 83.10 | 86.40 | 83.10 | 84.90 | 84.90 | 2.17% | 169,293 |
| Apr 3, 2026 | 83.00 | 83.50 | 82.10 | 83.10 | 83.10 | 1.22% | 16,412 |
| Mar 31, 2026 | 81.70 | 82.50 | 80.00 | 82.10 | 82.10 | 0.49% | 142,611 |
| Mar 30, 2026 | 83.00 | 83.10 | 81.10 | 81.70 | 81.70 | 0.49% | 51,080 |
| Mar 27, 2026 | 81.30 | 81.90 | 80.10 | 81.30 | 81.30 | - | 57,020 |
| Mar 26, 2026 | 84.10 | 85.80 | 80.00 | 81.30 | 81.30 | -3.33% | 595,672 |
| Mar 25, 2026 | 83.80 | 84.90 | 83.10 | 84.10 | 84.10 | 0.36% | 59,747 |
| Mar 24, 2026 | 83.80 | 83.90 | 83.00 | 83.80 | 83.80 | - | 13,225 |
| Mar 23, 2026 | 84.90 | 86.40 | 81.90 | 83.80 | 83.80 | -1.30% | 42,326 |
| Mar 20, 2026 | 84.10 | 84.90 | 84.10 | 84.90 | 84.90 | 0.95% | 6,995 |
| Mar 19, 2026 | 85.10 | 85.50 | 83.00 | 84.10 | 84.10 | -1.18% | 58,966 |
| Mar 18, 2026 | 84.60 | 86.50 | 84.10 | 85.10 | 85.10 | 0.59% | 99,310 |
| Mar 17, 2026 | 82.90 | 85.90 | 82.10 | 84.60 | 84.60 | 2.05% | 89,522 |
| Mar 16, 2026 | 81.90 | 85.00 | 81.00 | 82.90 | 82.90 | 1.22% | 99,425 |
| Mar 13, 2026 | 80.70 | 85.00 | 80.70 | 81.90 | 81.90 | 1.49% | 20,413 |
| Mar 12, 2026 | 80.80 | 80.80 | 80.20 | 80.70 | 80.70 | -0.12% | 16,764 |
| Mar 11, 2026 | 81.70 | 81.00 | 80.60 | 80.80 | 80.80 | -1.10% | 25,103 |
| Mar 10, 2026 | 79.60 | 83.00 | 79.60 | 81.70 | 81.70 | -1.21% | 14,361 |
| Mar 9, 2026 | 85.00 | 86.50 | 80.90 | 82.70 | 82.70 | -2.48% | 67,458 |
| Mar 6, 2026 | 83.80 | 84.90 | 84.80 | 84.80 | 84.80 | 1.19% | 4,585 |
| Mar 5, 2026 | 83.90 | 84.80 | 83.00 | 83.80 | 83.80 | -0.12% | 36,792 |
| Mar 4, 2026 | 87.00 | 87.00 | 83.10 | 83.90 | 83.90 | -0.83% | 35,221 |
| Mar 2, 2026 | 81.30 | 89.40 | 81.30 | 84.60 | 84.60 | 4.06% | 274,594 |
| Feb 27, 2026 | 79.00 | 82.00 | 79.00 | 81.30 | 81.30 | 2.91% | 115,545 |
| Feb 26, 2026 | 79.50 | 81.50 | 77.00 | 79.00 | 79.00 | -0.63% | 88,830 |
| Feb 25, 2026 | 78.90 | 81.90 | 75.40 | 79.50 | 79.50 | 1.02% | 119,970 |
| Feb 24, 2026 | 80.80 | 80.80 | 77.60 | 78.70 | 78.70 | -2.60% | 54,876 |
| Feb 23, 2026 | 81.80 | 81.30 | 80.70 | 80.80 | 80.80 | -1.22% | 6,035 |
| Feb 20, 2026 | 82.00 | 82.00 | 79.90 | 81.80 | 81.80 | 3.54% | 19,862 |