Geffen Residence & Renewal Ltd (TLV:GEFR)
Israel · Delayed Price · Currency is ILS · Price in ILA 76.90
-0.50 (-0.65%)
Nov 3, 2026, 5:24 PM IST
TLV:GEFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 77.40 | 78.00 | 75.00 | 76.90 | 76.90 | -0.65% | 166,208 |
| Nov 2, 2026 | 76.40 | 83.30 | 76.50 | 77.40 | 77.40 | 1.31% | 128,800 |
| Oct 30, 2026 | 74.60 | 78.90 | 72.40 | 76.40 | 76.40 | 2.41% | 119,118 |
| Oct 29, 2026 | 68.00 | 74.70 | 68.00 | 74.60 | 74.60 | - | 41,746 |
| Oct 28, 2026 | 79.00 | 79.00 | 70.20 | 74.60 | 74.60 | -0.67% | 117,688 |
| Oct 26, 2026 | 70.60 | 78.00 | 69.20 | 75.10 | 75.10 | 6.37% | 183,705 |
| Oct 23, 2026 | 70.80 | 70.80 | 69.20 | 70.60 | 70.60 | -0.28% | 6,119 |
| Oct 22, 2026 | 68.90 | 76.00 | 68.80 | 70.80 | 70.80 | 2.76% | 106,638 |
| Oct 21, 2026 | 73.10 | 73.10 | 65.90 | 68.90 | 68.90 | -5.75% | 1,837,391 |
| Oct 20, 2026 | 75.80 | 76.60 | 72.70 | 73.10 | 73.10 | -3.56% | 684,678 |
| Oct 19, 2026 | 78.80 | 78.40 | 74.00 | 75.80 | 75.80 | -3.81% | 381,402 |
| Oct 16, 2026 | 77.80 | 78.80 | 77.80 | 78.80 | 78.80 | 1.29% | 19,035 |
| Oct 15, 2026 | 77.70 | 78.50 | 76.90 | 77.80 | 77.80 | 0.13% | 69,844 |
| Oct 14, 2026 | 77.60 | 78.50 | 76.50 | 77.70 | 77.70 | 0.13% | 153,946 |
| Oct 13, 2026 | 76.80 | 79.90 | 75.90 | 77.60 | 77.60 | 1.04% | 62,099 |
| Oct 12, 2026 | 77.40 | 79.90 | 74.90 | 76.80 | 76.80 | -0.78% | 140,590 |
| Oct 9, 2026 | 77.30 | 79.90 | 75.20 | 77.40 | 77.40 | 0.13% | 174,378 |
| Oct 8, 2026 | 79.00 | 79.00 | 74.40 | 77.30 | 77.30 | 1.71% | 46,205 |
| Oct 7, 2026 | 74.60 | 79.00 | 72.10 | 76.00 | 76.00 | 1.88% | 150,858 |
| Oct 6, 2026 | 76.40 | 76.40 | 72.80 | 74.60 | 74.60 | -2.36% | 106,954 |
| Oct 5, 2026 | 75.70 | 79.90 | 75.30 | 76.40 | 76.40 | 0.92% | 67,266 |
| Oct 1, 2026 | 75.90 | 75.90 | 75.20 | 75.70 | 75.70 | -0.26% | 5,964 |
| Sep 30, 2026 | 76.10 | 76.90 | 74.30 | 75.90 | 75.90 | -0.26% | 211,988 |
| Sep 29, 2026 | 77.30 | 79.00 | 75.70 | 76.10 | 76.10 | -1.55% | 22,596 |
| Sep 28, 2026 | 76.80 | 77.50 | 76.80 | 77.30 | 77.30 | 0.65% | 45,559 |
| Sep 24, 2026 | 77.40 | 77.80 | 76.70 | 76.80 | 76.80 | -0.78% | 12,211 |
| Sep 23, 2026 | 77.10 | 77.80 | 76.30 | 77.40 | 77.40 | 0.39% | 32,418 |
| Sep 22, 2026 | 77.10 | 79.90 | 72.00 | 77.10 | 77.10 | - | 169,239 |
| Sep 17, 2026 | 78.00 | 80.80 | 77.00 | 77.10 | 77.10 | -1.15% | 519,730 |
| Sep 16, 2026 | 80.80 | 80.80 | 77.90 | 78.00 | 78.00 | - | 329,439 |
| Sep 15, 2026 | 77.50 | 78.50 | 75.00 | 78.00 | 78.00 | 0.65% | 47,987 |
| Sep 14, 2026 | 81.90 | 81.90 | 76.60 | 77.50 | 77.50 | 0.13% | 550,245 |
| Sep 10, 2026 | 84.00 | 84.00 | 76.30 | 77.40 | 77.40 | -3.73% | 585,164 |
| Sep 9, 2026 | 84.00 | 84.00 | 79.70 | 80.40 | 80.40 | -0.62% | 86,611 |
| Sep 8, 2026 | 80.90 | 81.50 | 80.20 | 80.90 | 80.90 | - | 17,322 |
| Sep 7, 2026 | 79.50 | 82.00 | 79.50 | 80.90 | 80.90 | 1.76% | 56,347 |
| Sep 4, 2026 | 80.60 | 80.60 | 77.20 | 79.50 | 79.50 | -1.36% | 37,267 |
| Sep 3, 2026 | 80.20 | 80.80 | 80.20 | 80.60 | 80.60 | -2.18% | 36,437 |
| Sep 2, 2026 | 82.70 | 82.80 | 82.10 | 82.40 | 82.40 | -0.36% | 47,441 |
| Sep 1, 2026 | 80.20 | 84.10 | 79.30 | 82.70 | 82.70 | 3.12% | 209,805 |
| Aug 31, 2026 | 80.80 | 80.80 | 79.90 | 80.20 | 80.20 | -0.74% | 35,011 |
| Aug 28, 2026 | 81.00 | 81.40 | 78.00 | 80.80 | 80.80 | -0.25% | 165,531 |
| Aug 27, 2026 | 81.20 | 81.00 | 80.20 | 81.00 | 81.00 | -0.25% | 635,175 |
| Aug 26, 2026 | 81.70 | 81.70 | 81.00 | 81.20 | 81.20 | -0.61% | 21,650 |
| Aug 25, 2026 | 80.40 | 82.20 | 80.40 | 81.70 | 81.70 | 1.62% | 35,674 |
| Aug 24, 2026 | 81.20 | 81.20 | 80.40 | 80.40 | 80.40 | -0.99% | 19,309 |
| 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 |