Global Knafaim Leasing Ltd (TLV:GKL)
Israel · Delayed Price · Currency is ILS · Price in ILA 93.00
0.00 (0.00%)
Aug 27, 2026, 5:24 PM IDT
Global Knafaim Leasing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 94.60 | 94.00 | 91.00 | 92.40 | 92.40 | -2.33% | 29,251 |
| Jul 22, 2026 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - | 15 |
| Jul 21, 2026 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - | 3 |
| Jul 20, 2026 | 94.70 | 90.00 | 90.00 | 94.60 | 94.60 | -0.11% | 32 |
| Jul 17, 2026 | 94.70 | 91.90 | 91.90 | 94.70 | 94.70 | - | 15 |
| Jul 16, 2026 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - | 550 |
| Jul 15, 2026 | 94.80 | 95.40 | 92.00 | 94.70 | 94.70 | -0.11% | 10,050 |
| Jul 14, 2026 | 94.40 | 95.20 | 94.30 | 94.80 | 94.80 | 0.42% | 29,281 |
| Jul 13, 2026 | 95.90 | 94.60 | 92.00 | 94.40 | 94.40 | -1.56% | 11,765 |
| Jul 10, 2026 | 96.00 | 95.90 | 92.00 | 95.90 | 95.90 | -0.10% | 56 |
| Jul 9, 2026 | 95.80 | 96.10 | 95.90 | 96.00 | 96.00 | 0.21% | 3,391 |
| Jul 8, 2026 | 95.20 | 95.80 | 95.80 | 95.80 | 95.80 | 0.63% | 2,505 |
| Jul 7, 2026 | 95.10 | 95.70 | 95.10 | 95.20 | 95.20 | 0.11% | 13,845 |
| Jul 6, 2026 | 92.30 | 97.60 | 92.40 | 95.10 | 95.10 | 3.03% | 148,365 |
| Jul 3, 2026 | 92.20 | 94.00 | 94.00 | 92.30 | 92.30 | 0.11% | 112 |
| Jul 2, 2026 | 92.00 | 95.00 | 92.00 | 92.20 | 92.20 | 0.22% | 397,846 |
| Jul 1, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 32,709 |
| Jun 30, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 8,750 |
| 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 |