Global Knafaim Leasing Ltd (TLV:GKL)
Israel · Delayed Price · Currency is ILS · Price in ILA 90.00
-4.70 (-4.96%)
Jul 20, 2026, 5:24 PM IDT
Global Knafaim Leasing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |