Gencell Ltd (TLV:GNCL)
Israel · Delayed Price · Currency is ILS · Price in ILA 28.10
-1.40 (-4.75%)
Aug 25, 2025, 4:41 PM IDT
Gencell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 30.30 | 30.70 | 28.00 | 28.80 | 28.80 | -2.37% | 129,058 |
| Aug 24, 2025 | 30.30 | 30.30 | 28.80 | 29.50 | 29.50 | 1.03% | 84,325 |
| Aug 21, 2025 | 27.90 | 29.50 | 27.90 | 29.20 | 29.20 | 1.74% | 45,406 |
| Aug 20, 2025 | 28.40 | 29.30 | 27.90 | 28.70 | 28.70 | 1.06% | 48,013 |
| Aug 19, 2025 | 28.90 | 29.20 | 28.20 | 28.40 | 28.40 | 1.79% | 95,207 |
| Aug 18, 2025 | 28.90 | 29.20 | 27.30 | 27.90 | 27.90 | -3.46% | 105,054 |
| Aug 17, 2025 | 28.20 | 29.30 | 28.20 | 28.90 | 28.90 | 2.48% | 35,900 |
| Aug 14, 2025 | 27.70 | 29.10 | 27.00 | 28.20 | 28.20 | 3.30% | 293,163 |
| Aug 13, 2025 | 27.80 | 28.90 | 27.00 | 27.30 | 27.30 | -1.80% | 33,177 |
| Aug 12, 2025 | 27.00 | 28.00 | 27.00 | 27.80 | 27.80 | -0.71% | 66,363 |
| Aug 11, 2025 | 27.70 | 29.90 | 26.70 | 28.00 | 28.00 | 1.82% | 1,081,900 |
| Aug 10, 2025 | 27.60 | 29.00 | 26.50 | 27.50 | 27.50 | -0.36% | 696,616 |
| Aug 7, 2025 | 28.10 | 30.60 | 26.50 | 27.60 | 27.60 | 16.95% | 3,009,366 |
| Aug 6, 2025 | 24.30 | 24.50 | 23.30 | 23.60 | 23.60 | -2.88% | 66,261 |
| Aug 5, 2025 | 23.90 | 24.90 | 23.90 | 24.30 | 24.30 | 1.67% | 54,399 |
| Aug 4, 2025 | 23.70 | 24.80 | 23.60 | 23.90 | 23.90 | -0.42% | 95,432 |
| Jul 31, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 7,427 |
| Jul 30, 2025 | 24.20 | 24.20 | 23.80 | 24.00 | 24.00 | -0.83% | 69,879 |
| Jul 29, 2025 | 24.60 | 24.60 | 24.10 | 24.20 | 24.20 | -1.63% | 25,785 |
| Jul 28, 2025 | 24.30 | 24.90 | 24.30 | 24.60 | 24.60 | 2.50% | 123,093 |
| Jul 27, 2025 | 23.90 | 24.80 | 23.50 | 24.00 | 24.00 | - | 215,138 |
| Jul 24, 2025 | 24.00 | 24.60 | 23.80 | 24.00 | 24.00 | -2.83% | 82,438 |
| Jul 23, 2025 | 24.90 | 24.90 | 24.70 | 24.70 | 24.70 | -0.80% | 32,290 |
| Jul 22, 2025 | 24.50 | 26.00 | 24.30 | 24.90 | 24.90 | -0.40% | 131,502 |
| Jul 21, 2025 | 24.80 | 25.40 | 24.80 | 25.00 | 25.00 | 0.81% | 33,320 |
| Jul 20, 2025 | 24.80 | 25.30 | 24.70 | 24.80 | 24.80 | - | 95,381 |
| Jul 17, 2025 | 25.00 | 25.70 | 24.40 | 24.80 | 24.80 | -0.80% | 90,775 |
| Jul 16, 2025 | 25.10 | 25.20 | 24.80 | 25.00 | 25.00 | -0.40% | 46,741 |
| Jul 15, 2025 | 24.90 | 25.60 | 24.70 | 25.10 | 25.10 | 0.80% | 63,285 |
| Jul 14, 2025 | 24.50 | 26.10 | 24.40 | 24.90 | 24.90 | 1.22% | 69,767 |
| Jul 13, 2025 | 25.20 | 25.30 | 24.30 | 24.60 | 24.60 | -4.28% | 247,140 |
| Jul 10, 2025 | 25.90 | 26.40 | 24.90 | 25.70 | 25.70 | -0.77% | 97,313 |
| Jul 9, 2025 | 26.00 | 26.50 | 25.10 | 25.90 | 25.90 | -0.38% | 63,341 |
| Jul 8, 2025 | 27.30 | 27.30 | 25.60 | 26.00 | 26.00 | -4.76% | 173,856 |
| Jul 7, 2025 | 27.00 | 28.10 | 26.50 | 27.30 | 27.30 | 1.11% | 395,854 |
| Jul 6, 2025 | 24.00 | 27.70 | 23.80 | 27.00 | 27.00 | 10.66% | 1,413,602 |
| Jul 3, 2025 | 24.10 | 25.10 | 23.80 | 24.40 | 24.40 | -1.21% | 70,424 |
| Jul 2, 2025 | 24.30 | 25.00 | 24.30 | 24.70 | 24.70 | 1.65% | 212,918 |
| Jul 1, 2025 | 24.90 | 25.50 | 24.00 | 24.30 | 24.30 | -2.41% | 92,198 |
| Jun 30, 2025 | 25.00 | 25.20 | 24.20 | 24.90 | 24.90 | -0.40% | 130,000 |
| Jun 29, 2025 | 24.40 | 25.50 | 24.30 | 25.00 | 25.00 | 2.46% | 391,737 |
| Jun 26, 2025 | 24.20 | 24.60 | 23.40 | 24.40 | 24.40 | 0.83% | 153,672 |
| Jun 25, 2025 | 24.20 | 24.80 | 24.00 | 24.20 | 24.20 | - | 36,926 |
| Jun 24, 2025 | 24.50 | 25.10 | 23.60 | 24.20 | 24.20 | -1.22% | 100,327 |
| Jun 23, 2025 | 24.80 | 25.40 | 23.30 | 24.50 | 24.50 | -1.21% | 38,248 |
| Jun 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Jun 19, 2025 | 23.50 | 25.20 | 23.50 | 24.80 | 24.80 | 4.20% | 47,400 |
| Jun 18, 2025 | 23.30 | 24.60 | 23.10 | 23.80 | 23.80 | 1.28% | 98,689 |
| Jun 17, 2025 | 23.40 | 24.10 | 23.00 | 23.50 | 23.50 | 0.43% | 62,805 |
| Jun 16, 2025 | 24.00 | 24.00 | 23.20 | 23.40 | 23.40 | 0.43% | 73,363 |