Global Knafaim Leasing Ltd (TLV:GKL)
Israel · Delayed Price · Currency is ILS · Price in ILA 101.70
+0.10 (0.10%)
Oct 9, 2026, 11:51 AM IDT
Global Knafaim Leasing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 101.60 | 103.00 | 101.50 | 101.70 | 101.70 | 0.10% | 26,786 |
| Oct 8, 2026 | 103.90 | 102.00 | 101.50 | 101.60 | 101.60 | -2.21% | 3,708 |
| Oct 7, 2026 | 104.40 | 104.70 | 101.60 | 103.90 | 103.90 | -0.48% | 24,447 |
| Oct 6, 2026 | 102.60 | 105.10 | 102.60 | 104.40 | 104.40 | 1.75% | 18,448 |
| Oct 5, 2026 | 111.00 | 111.00 | 101.50 | 102.60 | 102.60 | -6.04% | 111,155 |
| Oct 1, 2026 | 107.40 | 112.80 | 108.70 | 109.20 | 109.20 | 1.68% | 13,888 |
| Sep 30, 2026 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - | 252 |
| Sep 29, 2026 | 107.40 | 107.40 | 107.30 | 107.40 | 107.40 | - | 7,949 |
| Sep 28, 2026 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - | 3 |
| Sep 24, 2026 | 108.00 | 107.60 | 106.00 | 107.40 | 107.40 | -0.56% | 1,198 |
| Sep 23, 2026 | 109.00 | 109.00 | 106.10 | 108.00 | 108.00 | -0.92% | 8,208 |
| Sep 22, 2026 | 106.70 | 111.80 | 106.30 | 109.00 | 109.00 | 2.16% | 81,574 |
| Sep 17, 2026 | 117.60 | 114.10 | 105.00 | 106.70 | 106.70 | -9.27% | 119,697 |
| Sep 16, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - | 27 |
| Sep 15, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - | 48 |
| Sep 14, 2026 | 118.30 | 120.10 | 113.10 | 117.60 | 117.60 | -0.59% | 57,820 |
| Sep 10, 2026 | 118.00 | 121.90 | 114.60 | 118.30 | 118.30 | 0.25% | 14,894 |
| Sep 9, 2026 | 124.00 | 124.00 | 113.70 | 118.00 | 118.00 | - | 132,723 |
| Sep 8, 2026 | 100.10 | 125.00 | 100.10 | 118.00 | 118.00 | 17.88% | 357,763 |
| Sep 7, 2026 | 96.30 | 101.70 | 97.50 | 100.10 | 100.10 | 3.95% | 50,268 |
| Sep 4, 2026 | 96.70 | 96.70 | 96.20 | 96.30 | 96.30 | -0.41% | 12,309 |
| Sep 3, 2026 | 95.00 | 98.30 | 95.00 | 96.70 | 96.70 | 1.79% | 50,188 |
| Sep 2, 2026 | 92.90 | 96.90 | 92.90 | 95.00 | 95.00 | 2.26% | 56,981 |
| Sep 1, 2026 | 93.10 | 93.10 | 91.10 | 92.90 | 92.90 | -0.21% | 3,702,613 |
| Aug 31, 2026 | 93.10 | 94.80 | 93.00 | 93.10 | 93.10 | - | 53,274 |
| Aug 28, 2026 | 93.00 | 94.50 | 92.90 | 93.10 | 93.10 | 0.11% | 476,045 |
| Aug 27, 2026 | 93.00 | 94.00 | 91.20 | 93.00 | 93.00 | - | 141,437 |
| Aug 26, 2026 | 92.90 | 93.30 | 91.10 | 93.00 | 93.00 | 0.11% | 528,455 |
| Aug 25, 2026 | 94.40 | 95.00 | 92.00 | 92.90 | 92.90 | -1.59% | 109,834 |
| Aug 24, 2026 | 94.70 | 97.30 | 92.20 | 94.40 | 94.40 | -0.32% | 93,585 |
| Aug 21, 2026 | 94.70 | 97.20 | 94.20 | 94.70 | 94.70 | - | 27,620 |
| Aug 20, 2026 | 91.00 | 96.00 | 91.00 | 94.70 | 94.70 | 4.07% | 254,376 |
| Aug 19, 2026 | 92.50 | 96.70 | 91.00 | 91.00 | 91.00 | -1.62% | 336,771 |
| Aug 18, 2026 | 93.10 | 93.10 | 91.00 | 92.50 | 92.50 | -0.64% | 624 |
| Aug 17, 2026 | 93.00 | 95.50 | 93.00 | 93.10 | 93.10 | 0.11% | 31,229 |
| Aug 14, 2026 | 95.20 | 93.00 | 93.00 | 93.00 | 93.00 | -2.31% | 13,609 |
| Aug 13, 2026 | 98.90 | 98.90 | 95.00 | 95.20 | 95.20 | -3.74% | 42,496 |
| Aug 12, 2026 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - | 53 |
| Aug 11, 2026 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - | 48 |
| Aug 10, 2026 | 99.80 | 99.80 | 98.40 | 98.90 | 98.90 | -0.90% | 7,866 |
| Aug 7, 2026 | 102.80 | 102.80 | 99.10 | 99.80 | 99.80 | -2.92% | 91,447 |
| Aug 6, 2026 | 100.00 | 102.80 | 96.30 | 102.80 | 102.80 | 6.75% | 362,625 |
| Aug 5, 2026 | 96.20 | 100.00 | 92.80 | 96.30 | 96.30 | 0.10% | 58,164 |
| Aug 4, 2026 | 95.10 | 96.50 | 93.60 | 96.20 | 96.20 | 1.16% | 9,052 |
| Aug 3, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | - | 10,026 |
| Jul 31, 2026 | 94.00 | 95.40 | 95.00 | 95.10 | 95.10 | 1.17% | 31,411 |
| Jul 30, 2026 | 93.30 | 96.10 | 93.30 | 94.00 | 94.00 | 0.75% | 10,026 |
| Jul 29, 2026 | 91.30 | 93.30 | 93.30 | 93.30 | 93.30 | 2.19% | 7,732 |
| Jul 28, 2026 | 93.50 | 93.40 | 91.00 | 91.30 | 91.30 | -2.35% | 44,297 |
| Jul 27, 2026 | 92.40 | 94.60 | 91.00 | 93.50 | 93.50 | 1.19% | 36,023 |