Global Knafaim Leasing Ltd (TLV:GKL)
Israel · Delayed Price · Currency is ILS · Price in ILA 94.20
+0.30 (0.32%)
Apr 9, 2026, 5:24 PM IDT
Global Knafaim Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 92.60 | 94.70 | 92.10 | 93.90 | 93.90 | 1.40% | 119,639 |
| Apr 3, 2026 | 89.80 | 94.00 | 85.00 | 92.60 | 92.60 | 3.12% | 70,118 |
| Mar 31, 2026 | 99.60 | 108.50 | 88.00 | 89.80 | 89.80 | -9.84% | 517,605 |
| Mar 30, 2026 | 100.10 | 108.70 | 89.00 | 99.60 | 99.60 | 34.23% | 753,486 |
| Mar 27, 2026 | 74.20 | 73.50 | 73.50 | 74.20 | 74.20 | - | 16 |
| Mar 26, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - | 5 |
| Mar 25, 2026 | 76.40 | 74.30 | 74.20 | 74.20 | 74.20 | -2.88% | 16,046 |
| Mar 24, 2026 | 76.60 | 76.60 | 72.30 | 76.40 | 76.40 | -0.26% | 34,589 |
| Mar 23, 2026 | 76.20 | 81.60 | 75.80 | 76.60 | 76.60 | 0.52% | 12,367 |
| Mar 20, 2026 | 79.10 | 76.30 | 76.20 | 76.20 | 76.20 | -3.67% | 13,013 |
| Mar 19, 2026 | 79.30 | 78.50 | 75.40 | 79.10 | 79.10 | -0.25% | 662 |
| Mar 18, 2026 | 79.30 | 81.40 | 81.40 | 79.30 | 79.30 | - | 35 |
| Mar 17, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - | 22 |
| Mar 16, 2026 | 78.70 | 83.00 | 76.20 | 79.30 | 79.30 | 0.76% | 166,924 |
| Mar 13, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - | 9 |
| Mar 12, 2026 | 78.90 | 74.20 | 74.20 | 78.70 | 78.70 | -0.25% | 81 |
| Mar 11, 2026 | 78.50 | 79.40 | 79.40 | 78.90 | 78.90 | 0.51% | 1,241 |
| Mar 10, 2026 | 78.50 | 78.50 | 71.60 | 78.50 | 78.50 | - | 109,308 |
| Mar 9, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | 6 |
| Mar 6, 2026 | 79.50 | 78.60 | 77.40 | 78.50 | 78.50 | -1.26% | 115,208 |
| Mar 5, 2026 | 79.10 | 80.20 | 71.20 | 79.50 | 79.50 | 0.51% | 35,338 |
| Mar 4, 2026 | 78.50 | 79.30 | 78.50 | 79.10 | 79.10 | 0.76% | 2,690 |
| Mar 2, 2026 | 78.50 | 79.70 | 78.50 | 78.50 | 78.50 | - | 92,429 |
| Feb 27, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | 6 |
| Feb 26, 2026 | 78.50 | 78.50 | 77.50 | 78.50 | 78.50 | - | 37,747 |
| Feb 25, 2026 | 78.10 | 78.50 | 77.20 | 78.50 | 78.50 | 0.51% | 64,083 |
| Feb 24, 2026 | 78.20 | 78.20 | 77.20 | 78.10 | 78.10 | -0.13% | 533 |
| Feb 19, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - | 49 |
| Feb 18, 2026 | 78.20 | 70.50 | 70.50 | 78.20 | 78.20 | - | 5 |
| Feb 17, 2026 | 77.50 | 78.50 | 78.50 | 78.20 | 78.20 | 0.90% | 1,746 |
| Feb 16, 2026 | 78.40 | 78.60 | 77.50 | 77.50 | 77.50 | -1.15% | 153,161 |
| Feb 13, 2026 | 78.20 | 78.60 | 78.20 | 78.40 | 78.40 | 0.26% | 23,909 |
| Feb 12, 2026 | 76.20 | 79.20 | 77.10 | 78.20 | 78.20 | 2.62% | 60,956 |
| Feb 11, 2026 | 74.00 | 76.20 | 70.60 | 76.20 | 76.20 | 2.97% | 123,105 |
| Feb 10, 2026 | 73.60 | 74.80 | 73.30 | 74.00 | 74.00 | 0.54% | 445,870 |
| Feb 9, 2026 | 74.20 | 74.80 | 72.90 | 73.60 | 73.60 | -0.81% | 5,236,203 |
| Feb 6, 2026 | 74.30 | 74.30 | 72.30 | 74.20 | 74.20 | -0.13% | 286 |
| 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 |