Global Knafaim Leasing Ltd (TLV:GKL)
Israel · Delayed Price · Currency is ILS · Price in ILA 80.90
-0.10 (-0.12%)
Nov 13, 2025, 5:24 PM IDT
Global Knafaim Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 85.00 | 85.00 | 80.90 | 81.30 | 81.30 | 0.37% | 1,649 |
| Nov 12, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 249 |
| Nov 11, 2025 | 79.90 | 81.00 | 79.90 | 81.00 | 81.00 | 1.38% | 3,055 |
| Nov 10, 2025 | 78.80 | 80.10 | 78.80 | 79.90 | 79.90 | 1.40% | 11,709 |
| Nov 9, 2025 | 78.80 | 78.80 | 77.30 | 78.80 | 78.80 | - | 4,118 |
| Nov 6, 2025 | 80.50 | 80.00 | 78.50 | 78.80 | 78.80 | -2.11% | 7,811 |
| Nov 5, 2025 | 80.50 | 76.50 | 76.50 | 80.50 | 80.50 | - | 10 |
| Nov 4, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | 26 |
| Nov 3, 2025 | 80.50 | 81.30 | 80.50 | 80.50 | 80.50 | - | 55 |
| Nov 2, 2025 | 80.50 | 80.50 | 79.20 | 80.50 | 80.50 | - | 45 |
| Oct 30, 2025 | 80.50 | 80.90 | 80.50 | 80.50 | 80.50 | - | 111 |
| Oct 29, 2025 | 80.40 | 81.50 | 80.40 | 80.50 | 80.50 | 0.12% | 138 |
| Oct 28, 2025 | 80.40 | 81.30 | 80.40 | 80.40 | 80.40 | - | 49 |
| Oct 27, 2025 | 81.00 | 81.80 | 80.20 | 80.40 | 80.40 | -0.74% | 12,962 |
| Oct 26, 2025 | 81.00 | 82.40 | 81.00 | 81.00 | 81.00 | -0.74% | 19,714 |
| Oct 23, 2025 | 81.60 | 81.70 | 81.00 | 81.60 | 81.60 | - | 911 |
| Oct 22, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - | 318 |
| Oct 21, 2025 | 81.60 | 81.60 | 80.00 | 81.60 | 81.60 | - | 122,995 |
| Oct 20, 2025 | 81.60 | 81.60 | 80.40 | 81.60 | 81.60 | - | 49 |
| Oct 19, 2025 | 81.60 | 81.60 | 81.20 | 81.60 | 81.60 | - | 169 |
| Oct 16, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - | 55 |
| Oct 15, 2025 | 81.60 | 81.60 | 81.50 | 81.60 | 81.60 | - | 41,928 |
| Oct 12, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - | 300 |
| Oct 9, 2025 | 81.50 | 85.50 | 81.50 | 81.60 | 81.60 | 0.12% | 95 |
| Oct 8, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | 132 |
| Oct 5, 2025 | 81.50 | 81.50 | 81.00 | 81.50 | 81.50 | - | 6,499 |
| Sep 30, 2025 | 81.50 | 81.80 | 81.50 | 81.50 | 81.50 | - | 6,499 |
| Sep 29, 2025 | 83.70 | 83.70 | 80.70 | 81.50 | 81.50 | -2.63% | 1,681 |
| Sep 28, 2025 | 83.90 | 83.90 | 81.60 | 83.70 | 83.70 | -0.24% | 166 |
| Sep 25, 2025 | 83.90 | 83.90 | 79.40 | 83.90 | 83.90 | - | 15 |
| Sep 21, 2025 | 84.10 | 84.30 | 79.30 | 83.90 | 83.90 | -0.24% | 6,266 |
| Sep 18, 2025 | 82.30 | 84.30 | 82.30 | 84.10 | 84.10 | 2.19% | 2,022 |
| Sep 17, 2025 | 82.40 | 82.40 | 81.00 | 82.30 | 82.30 | -0.12% | 156 |
| Sep 16, 2025 | 82.80 | 82.80 | 81.00 | 82.40 | 82.40 | -0.48% | 529 |
| Sep 15, 2025 | 83.20 | 83.30 | 81.00 | 82.80 | 82.80 | -0.48% | 139,962 |
| Sep 14, 2025 | 83.20 | 83.20 | 82.90 | 83.20 | 83.20 | - | 38 |
| Sep 11, 2025 | 83.20 | 83.80 | 83.20 | 83.20 | 83.20 | - | 65 |
| Sep 10, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - | 83 |
| Sep 9, 2025 | 83.20 | 84.60 | 83.20 | 83.20 | 83.20 | - | 20 |
| Sep 8, 2025 | 85.50 | 85.50 | 82.90 | 83.20 | 83.20 | -2.69% | 49,607 |
| Sep 7, 2025 | 84.80 | 85.90 | 83.80 | 85.50 | 85.50 | 0.83% | 3,872 |
| Sep 4, 2025 | 84.90 | 86.50 | 83.70 | 84.80 | 84.80 | -0.12% | 49,027 |
| Sep 3, 2025 | 86.10 | 86.10 | 83.70 | 84.90 | 84.90 | -1.39% | 63,014 |
| Sep 2, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - | 30 |
| Sep 1, 2025 | 85.30 | 86.60 | 85.30 | 86.10 | 86.10 | 0.94% | 7,300 |
| Aug 31, 2025 | 85.40 | 85.40 | 82.10 | 85.30 | 85.30 | -0.12% | 140 |
| Aug 28, 2025 | 85.40 | 85.70 | 85.40 | 85.40 | 85.40 | - | 70 |
| Aug 27, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - | 54 |
| Aug 26, 2025 | 86.00 | 86.00 | 84.60 | 85.40 | 85.40 | -0.70% | 2,484 |
| Aug 25, 2025 | 85.90 | 86.40 | 85.90 | 86.00 | 86.00 | 0.12% | 1,439 |