Global Knafaim Leasing Ltd (TLV:GKL)
Israel · Delayed Price · Currency is ILS · Price in ILA 96.00
-3.70 (-3.71%)
May 20, 2026, 5:24 PM IDT
Global Knafaim Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 98.50 | 100.00 | 96.10 | 98.40 | 98.40 | -0.10% | 52,356 |
| Apr 13, 2026 | 104.30 | 104.30 | 98.00 | 98.50 | 98.50 | 3.90% | 578,401 |
| Apr 10, 2026 | 94.00 | 97.80 | 94.00 | 94.80 | 94.80 | 0.64% | 64,767 |
| Apr 9, 2026 | 93.90 | 95.10 | 92.80 | 94.20 | 94.20 | 0.32% | 3,169,667 |
| 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 |