Global Knafaim Leasing Ltd (TLV:GKL)
Israel · Delayed Price · Currency is ILS · Price in ILA 85.90
0.00 (0.00%)
Aug 25, 2025, 2:24 PM IDT
Global Knafaim Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 85.90 | 86.40 | 85.90 | 86.00 | 86.00 | 0.12% | 1,247 |
| Aug 24, 2025 | 86.70 | 86.70 | 85.90 | 85.90 | 85.90 | -0.92% | 20,463 |
| Aug 21, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - | 250 |
| Aug 20, 2025 | 85.90 | 87.50 | 80.50 | 86.70 | 86.70 | 0.93% | 145,897 |
| Aug 19, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - | 125 |
| Aug 18, 2025 | 84.50 | 85.90 | 84.10 | 85.90 | 85.90 | 1.66% | 17,092 |
| Aug 17, 2025 | 81.50 | 86.00 | 81.50 | 84.50 | 84.50 | 3.68% | 3,088 |
| Aug 14, 2025 | 80.40 | 84.40 | 80.40 | 81.50 | 81.50 | 1.37% | 17,157 |
| Aug 13, 2025 | 80.60 | 80.60 | 78.00 | 80.40 | 80.40 | -0.25% | 179 |
| Aug 12, 2025 | 80.70 | 80.70 | 77.10 | 80.60 | 80.60 | -0.12% | 3,818 |
| Aug 11, 2025 | 79.50 | 81.10 | 79.50 | 80.70 | 80.70 | 1.51% | 2,913 |
| Aug 10, 2025 | 80.70 | 80.70 | 79.40 | 79.50 | 79.50 | -1.49% | 5,865 |
| Aug 7, 2025 | 80.20 | 81.30 | 77.50 | 80.70 | 80.70 | 0.62% | 14,296 |
| Aug 6, 2025 | 80.20 | 80.20 | 79.90 | 80.20 | 80.20 | - | 68 |
| Aug 5, 2025 | 80.20 | 80.20 | 80.00 | 80.20 | 80.20 | - | 256 |
| Aug 4, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | 94 |
| Jul 31, 2025 | 81.00 | 83.30 | 80.10 | 80.20 | 80.20 | -0.99% | 104,317 |
| Jul 30, 2025 | 82.00 | 82.00 | 79.40 | 81.00 | 81.00 | -1.22% | 926 |
| Jul 29, 2025 | 82.00 | 82.00 | 79.80 | 82.00 | 82.00 | - | 45 |
| Jul 28, 2025 | 83.10 | 83.10 | 82.00 | 82.00 | 82.00 | -1.32% | 4,001 |
| Jul 27, 2025 | 83.20 | 83.20 | 82.10 | 83.10 | 83.10 | -0.12% | 302 |
| Jul 24, 2025 | 83.00 | 84.10 | 83.00 | 83.20 | 83.20 | 0.24% | 14,678 |
| Jul 23, 2025 | 82.40 | 83.00 | 82.10 | 83.00 | 83.00 | 0.73% | 44,827 |
| Jul 22, 2025 | 82.50 | 82.50 | 81.50 | 82.40 | 82.40 | -0.12% | 226 |
| Jul 21, 2025 | 82.10 | 83.60 | 82.10 | 82.50 | 82.50 | 0.49% | 750 |
| Jul 20, 2025 | 82.40 | 84.80 | 82.00 | 82.10 | 82.10 | -0.36% | 1,805 |
| Jul 17, 2025 | 80.80 | 84.30 | 80.80 | 82.40 | 82.40 | 1.98% | 5,131 |
| Jul 16, 2025 | 81.20 | 81.30 | 80.20 | 80.80 | 80.80 | -0.49% | 20,554 |
| Jul 15, 2025 | 81.20 | 82.50 | 81.10 | 81.20 | 81.20 | - | 10,930 |
| Jul 14, 2025 | 80.90 | 81.50 | 80.90 | 81.20 | 81.20 | 0.37% | 1,000 |
| Jul 13, 2025 | 80.90 | 80.90 | 80.60 | 80.90 | 80.90 | - | 32 |
| Jul 10, 2025 | 82.80 | 82.80 | 80.80 | 80.90 | 80.90 | -2.29% | 41,629 |
| Jul 9, 2025 | 81.80 | 83.00 | 81.80 | 82.80 | 82.80 | 1.22% | 12,372 |
| Jul 8, 2025 | 81.70 | 82.50 | 81.70 | 81.80 | 81.80 | 0.12% | 185 |
| Jul 7, 2025 | 81.60 | 82.80 | 81.60 | 81.70 | 81.70 | 0.12% | 254 |
| Jul 6, 2025 | 82.90 | 82.90 | 80.60 | 81.60 | 81.60 | -1.57% | 47,063 |
| Jul 3, 2025 | 81.60 | 84.70 | 81.60 | 82.90 | 82.90 | 1.59% | 5,416 |
| Jul 2, 2025 | 82.90 | 83.00 | 81.60 | 81.60 | 81.60 | -1.57% | 2,561 |
| Jul 1, 2025 | 82.80 | 83.20 | 82.60 | 82.90 | 82.90 | 0.12% | 485,106 |
| Jun 30, 2025 | 82.80 | 83.00 | 82.70 | 82.80 | 82.80 | - | 90,092 |
| Jun 29, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - | 129 |
| Jun 26, 2025 | 83.80 | 83.80 | 82.80 | 82.80 | 82.80 | -1.19% | 58,049 |
| Jun 25, 2025 | 83.00 | 83.80 | 83.00 | 83.80 | 83.80 | 0.96% | 58,049 |
| Jun 24, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 505 |
| Jun 23, 2025 | 83.30 | 83.30 | 80.80 | 83.00 | 83.00 | -0.36% | 14,847 |
| Jun 22, 2025 | 82.10 | 83.30 | 82.10 | 83.30 | 83.30 | 1.46% | 2,993 |
| Jun 19, 2025 | 83.20 | 83.20 | 82.10 | 82.10 | 82.10 | -1.32% | 8,613 |
| Jun 18, 2025 | 83.00 | 83.70 | 83.00 | 83.20 | 83.20 | 0.24% | 810 |
| Jun 17, 2025 | 83.00 | 84.90 | 83.00 | 83.00 | 83.00 | - | 42 |
| Jun 16, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 1,170 |