Global Knafaim Leasing Ltd (TLV:GKL)
Israel · Delayed Price · Currency is ILS · Price in ILA 74.30
-1.20 (-1.59%)
At close: Feb 5, 2026
Global Knafaim Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 75.50 | 75.50 | 72.90 | 74.30 | 74.30 | -1.59% | 24,910 |
| Feb 4, 2026 | 75.40 | 75.80 | 75.50 | 75.50 | 75.50 | 0.13% | 1,581 |
| Feb 3, 2026 | 75.40 | 74.20 | 74.20 | 75.40 | 75.40 | - | 62 |
| Feb 2, 2026 | 75.70 | 74.20 | 74.20 | 75.40 | 75.40 | -0.40% | 593 |
| Jan 30, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - | 173 |
| Jan 29, 2026 | 76.30 | 74.40 | 74.40 | 75.70 | 75.70 | -0.79% | 753 |
| Jan 28, 2026 | 76.70 | 74.60 | 74.60 | 76.30 | 76.30 | -0.52% | 471 |
| Jan 27, 2026 | 75.90 | 77.00 | 74.90 | 76.70 | 76.70 | 1.05% | 7,435 |
| Jan 26, 2026 | 76.60 | 75.60 | 74.80 | 75.90 | 75.90 | -0.91% | 1,598 |
| Jan 23, 2026 | 76.70 | 74.90 | 74.90 | 76.60 | 76.60 | -0.13% | 159 |
| Jan 22, 2026 | 76.80 | 76.80 | 74.70 | 76.70 | 76.70 | -0.13% | 96 |
| Jan 21, 2026 | 77.10 | 74.60 | 74.60 | 76.80 | 76.80 | -0.39% | 329 |
| Jan 20, 2026 | 77.50 | 77.50 | 75.00 | 77.10 | 77.10 | -0.52% | 4,575 |
| Jan 19, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 52 |
| Jan 16, 2026 | 77.60 | 70.20 | 70.20 | 77.50 | 77.50 | -0.13% | 30 |
| Jan 15, 2026 | 77.40 | 79.90 | 79.90 | 77.60 | 77.60 | 0.26% | 187 |
| Jan 14, 2026 | 75.60 | 78.00 | 78.00 | 77.40 | 77.40 | 2.38% | 1,942 |
| Jan 13, 2026 | 75.70 | 74.70 | 74.70 | 75.60 | 75.60 | -0.13% | 157 |
| Jan 12, 2026 | 75.80 | 78.50 | 75.50 | 75.70 | 75.70 | -0.13% | 25,103 |
| Jan 9, 2026 | 75.90 | 72.30 | 72.30 | 75.80 | 75.80 | -0.13% | 76 |
| Jan 8, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - | 135,227 |
| Jan 7, 2026 | 76.30 | 77.20 | 72.50 | 75.90 | 75.90 | -0.52% | 7,909 |
| Jan 6, 2026 | 76.10 | 77.00 | 77.00 | 76.30 | 76.30 | 0.26% | 675 |
| Jan 5, 2026 | 76.30 | 77.80 | 75.60 | 76.10 | 76.10 | -0.26% | 3,648 |
| Jan 1, 2026 | 76.20 | 76.70 | 76.70 | 76.30 | 76.30 | 0.13% | 381 |
| Dec 31, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - | 119 |
| Dec 30, 2025 | 76.10 | 76.20 | 76.10 | 76.20 | 76.20 | 0.13% | 1,898 |
| Dec 29, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - | 25 |
| Dec 28, 2025 | 76.10 | 76.60 | 76.60 | 76.10 | 76.10 | - | 162 |
| Dec 25, 2025 | 76.80 | 76.60 | 75.70 | 76.10 | 76.10 | -0.91% | 4,599 |
| Dec 24, 2025 | 76.70 | 77.00 | 76.70 | 76.80 | 76.80 | 0.13% | 902 |
| Dec 23, 2025 | 78.20 | 77.40 | 75.10 | 76.70 | 76.70 | -1.92% | 2,150 |
| Dec 22, 2025 | 78.70 | 78.30 | 77.20 | 78.20 | 78.20 | -0.64% | 1,074 |
| Dec 21, 2025 | 78.70 | 78.70 | 76.00 | 78.70 | 78.70 | - | 402 |
| Dec 18, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - | 116 |
| Dec 17, 2025 | 78.70 | 79.20 | 79.20 | 78.70 | 78.70 | - | 165 |
| Dec 16, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - | 28 |
| Dec 15, 2025 | 80.20 | 79.30 | 78.20 | 78.70 | 78.70 | -1.87% | 17,440 |
| Dec 14, 2025 | 80.20 | 80.20 | 79.90 | 80.20 | 80.20 | - | 298 |
| Dec 11, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | 231 |
| Dec 10, 2025 | 80.80 | 80.00 | 79.90 | 80.20 | 80.20 | -0.74% | 1,965 |
| Dec 9, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - | 152 |
| Dec 8, 2025 | 80.80 | 80.90 | 80.90 | 80.80 | 80.80 | - | 455 |
| Dec 7, 2025 | 80.60 | 81.30 | 79.40 | 80.80 | 80.80 | 0.25% | 662 |
| Dec 4, 2025 | 80.60 | 81.00 | 81.00 | 80.60 | 80.60 | - | 32 |
| Dec 3, 2025 | 80.60 | 81.30 | 81.30 | 80.60 | 80.60 | - | 41 |
| Dec 2, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - | 911 |
| Dec 1, 2025 | 80.60 | 80.90 | 80.90 | 80.60 | 80.60 | - | 80 |
| Nov 30, 2025 | 80.60 | 81.10 | 80.60 | 80.60 | 80.60 | - | 4,584 |
| Nov 27, 2025 | 80.60 | 82.20 | 82.20 | 80.60 | 80.60 | - | 43 |