Global Knafaim Leasing Ltd (TLV:GKL)
Israel · Delayed Price · Currency is ILS · Price in ILA 92.00
0.00 (0.00%)
Jun 30, 2026, 5:24 PM IDT
Global Knafaim Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 92.30 | 92.00 | 92.00 | 92.00 | 92.00 | -0.33% | 7,434 |
| Jun 26, 2026 | 92.10 | 93.20 | 92.00 | 92.30 | 92.30 | 0.22% | 14,510 |
| Jun 25, 2026 | 91.90 | 96.80 | 92.00 | 92.10 | 92.10 | 0.22% | 245,971 |
| Jun 24, 2026 | 91.20 | 92.10 | 91.20 | 91.90 | 91.90 | 0.77% | 179,339 |
| Jun 23, 2026 | 90.00 | 91.60 | 90.00 | 91.20 | 91.20 | 1.33% | 11,266 |
| Jun 22, 2026 | 86.60 | 91.50 | 87.20 | 90.00 | 90.00 | 3.93% | 31,732 |
| Jun 19, 2026 | 86.60 | 87.20 | 86.60 | 86.60 | 86.60 | - | 6,512 |
| Jun 18, 2026 | 88.70 | 88.10 | 85.50 | 86.60 | 86.60 | -2.37% | 39,946 |
| Jun 17, 2026 | 88.10 | 90.40 | 88.00 | 88.70 | 88.70 | 0.68% | 24,439 |
| Jun 16, 2026 | 91.10 | 90.60 | 85.70 | 88.10 | 88.10 | -3.29% | 97,307 |
| Jun 15, 2026 | 91.50 | 92.30 | 90.60 | 91.10 | 91.10 | -0.44% | 30,629 |
| Jun 12, 2026 | 92.10 | 91.50 | 91.30 | 91.50 | 91.50 | -0.65% | 20,990 |
| Jun 11, 2026 | 90.00 | 92.50 | 91.20 | 92.10 | 92.10 | 2.33% | 35,780 |
| Jun 10, 2026 | 91.50 | 91.50 | 88.00 | 90.00 | 90.00 | -1.64% | 16,656 |
| Jun 9, 2026 | 91.90 | 91.90 | 89.80 | 91.50 | 91.50 | -0.44% | 72,384 |
| Jun 8, 2026 | 88.80 | 93.20 | 81.60 | 91.90 | 91.90 | 3.49% | 128,802 |
| Jun 5, 2026 | 89.10 | 88.90 | 88.50 | 88.80 | 88.80 | -0.34% | 14,505 |
| Jun 4, 2026 | 96.30 | 95.10 | 86.00 | 89.10 | 89.10 | -7.48% | 321,883 |
| Jun 3, 2026 | 97.80 | 96.60 | 93.50 | 96.30 | 96.30 | -1.53% | 115,464 |
| Jun 2, 2026 | 97.80 | 97.80 | 97.70 | 97.80 | 97.80 | - | 36,942 |
| Jun 1, 2026 | 98.00 | 97.80 | 95.50 | 97.80 | 97.80 | -0.20% | 228,691 |
| May 29, 2026 | 97.20 | 98.00 | 98.00 | 98.00 | 98.00 | 0.82% | 5,144 |
| May 28, 2026 | 98.30 | 98.20 | 96.80 | 97.20 | 97.20 | -1.12% | 2,006,489 |
| May 27, 2026 | 97.90 | 100.10 | 96.00 | 98.30 | 98.30 | 0.41% | 66,820 |
| May 26, 2026 | 98.10 | 98.80 | 96.00 | 97.90 | 97.90 | -0.20% | 48,647 |
| May 25, 2026 | 100.00 | 100.00 | 97.20 | 98.10 | 98.10 | -1.90% | 65,137 |
| May 20, 2026 | 99.70 | 101.10 | 96.00 | 100.00 | 100.00 | 0.30% | 112,635 |
| May 19, 2026 | 113.40 | 110.20 | 96.00 | 99.70 | 99.70 | -12.08% | 392,107 |
| May 18, 2026 | 116.20 | 115.30 | 109.00 | 113.40 | 113.40 | -2.41% | 47,611 |
| May 15, 2026 | 116.00 | 116.90 | 114.50 | 116.20 | 116.20 | 0.17% | 527 |
| May 14, 2026 | 114.70 | 116.00 | 114.70 | 116.00 | 116.00 | 1.13% | 8,784 |
| May 13, 2026 | 110.50 | 118.00 | 108.40 | 114.70 | 114.70 | 3.80% | 71,301 |
| May 12, 2026 | 109.10 | 111.50 | 109.10 | 110.50 | 110.50 | 1.28% | 2,727 |
| May 11, 2026 | 108.90 | 109.90 | 106.30 | 109.10 | 109.10 | 0.18% | 551 |
| May 8, 2026 | 107.40 | 108.90 | 108.90 | 108.90 | 108.90 | 1.40% | 3,079 |
| May 7, 2026 | 105.20 | 111.60 | 106.70 | 107.40 | 107.40 | 2.09% | 36,857 |
| May 6, 2026 | 102.70 | 109.10 | 102.70 | 105.20 | 105.20 | 2.43% | 61,071 |
| May 5, 2026 | 104.70 | 106.10 | 100.00 | 102.70 | 102.70 | -1.91% | 66,792 |
| May 4, 2026 | 104.80 | 108.00 | 102.40 | 104.70 | 104.70 | -0.10% | 127,201 |
| May 1, 2026 | 102.10 | 107.80 | 102.10 | 104.80 | 104.80 | 2.64% | 932,395 |
| Apr 30, 2026 | 100.00 | 107.90 | 100.00 | 102.10 | 102.10 | 2.10% | 602,673 |
| Apr 29, 2026 | 100.00 | 102.00 | 99.90 | 100.00 | 100.00 | - | 301,320 |
| Apr 28, 2026 | 100.50 | 102.50 | 99.90 | 100.00 | 100.00 | -0.50% | 259,396 |
| Apr 27, 2026 | 97.80 | 101.00 | 98.00 | 100.50 | 100.50 | 2.76% | 418,825 |
| Apr 24, 2026 | 96.20 | 97.90 | 96.40 | 97.80 | 97.80 | 1.66% | 2,046 |
| Apr 23, 2026 | 98.30 | 100.40 | 95.60 | 96.20 | 96.20 | -2.14% | 97,448 |
| Apr 20, 2026 | 98.30 | 98.30 | 98.20 | 98.30 | 98.30 | - | 4,738,015 |
| Apr 17, 2026 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - | 245,008 |
| Apr 16, 2026 | 98.40 | 98.50 | 96.30 | 98.30 | 98.30 | -0.10% | 795,149 |
| Apr 15, 2026 | 98.40 | 100.00 | 100.00 | 98.40 | 98.40 | - | 20 |