Geffen Residence & Renewal Ltd (TLV:GEFR)
Israel · Delayed Price · Currency is ILS · Price in ILA 73.60
-0.70 (-0.94%)
At close: Jun 18, 2026
TLV:GEFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 77.60 | 79.90 | 76.80 | 78.70 | 78.70 | 1.42% | 39,709 |
| Jun 10, 2026 | 78.60 | 78.60 | 77.00 | 77.60 | 77.60 | -1.27% | 34,631 |
| Jun 9, 2026 | 77.70 | 80.00 | 76.10 | 78.60 | 78.60 | 1.16% | 91,809 |
| Jun 8, 2026 | 77.30 | 79.60 | 76.20 | 77.70 | 77.70 | 0.52% | 26,350 |
| Jun 5, 2026 | 77.40 | 77.40 | 76.60 | 77.30 | 77.30 | -0.13% | 19,894 |
| Jun 4, 2026 | 78.20 | 78.90 | 76.00 | 77.40 | 77.40 | -1.02% | 118,688 |
| Jun 3, 2026 | 78.40 | 78.40 | 77.60 | 78.20 | 78.20 | -0.26% | 68,927 |
| Jun 2, 2026 | 80.00 | 80.00 | 77.00 | 78.40 | 78.40 | -2.00% | 103,102 |
| Jun 1, 2026 | 79.80 | 80.20 | 79.00 | 80.00 | 80.00 | 0.25% | 180,674 |
| May 29, 2026 | 81.00 | 81.00 | 79.40 | 79.80 | 79.80 | 1.66% | 49,610 |
| May 28, 2026 | 79.10 | 78.50 | 78.50 | 78.50 | 78.50 | -0.76% | 23,722 |
| May 27, 2026 | 78.80 | 80.30 | 78.80 | 79.10 | 79.10 | -0.38% | 12,084 |
| May 26, 2026 | 80.00 | 80.00 | 79.00 | 79.40 | 79.40 | -0.75% | 28,169 |
| May 25, 2026 | 79.30 | 80.00 | 79.30 | 80.00 | 80.00 | 1.65% | 44,987 |
| May 20, 2026 | 79.30 | 79.30 | 78.60 | 78.70 | 78.70 | -0.76% | 7,341 |
| May 19, 2026 | 79.60 | 80.70 | 78.60 | 79.30 | 79.30 | -0.38% | 34,581 |
| May 18, 2026 | 80.70 | 80.30 | 79.00 | 79.60 | 79.60 | -1.36% | 18,230 |
| May 15, 2026 | 81.40 | 81.40 | 79.90 | 80.70 | 80.70 | -0.86% | 36,871 |
| May 14, 2026 | 81.80 | 82.70 | 80.70 | 81.40 | 81.40 | -0.49% | 23,016 |
| May 13, 2026 | 82.60 | 81.80 | 81.80 | 81.80 | 81.80 | -0.97% | 20,123 |
| May 12, 2026 | 83.90 | 83.90 | 81.70 | 82.60 | 82.60 | -1.55% | 35,236 |
| May 11, 2026 | 84.90 | 84.90 | 83.60 | 83.90 | 83.90 | -1.18% | 24,345 |
| 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 |