Gencell Ltd (TLV:GNCL)
Israel · Delayed Price · Currency is ILS · Price in ILA 160.50
-15.80 (-8.96%)
At close: Jan 30, 2026
Gencell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 176.30 | 176.30 | 156.20 | 160.50 | 160.50 | -8.96% | 47,292 |
| Jan 29, 2026 | 157.20 | 188.00 | 165.00 | 176.30 | 176.30 | 12.15% | 343,847 |
| Jan 28, 2026 | 155.60 | 165.20 | 149.00 | 157.20 | 157.20 | 1.03% | 72,363 |
| Jan 27, 2026 | 147.00 | 170.00 | 143.00 | 155.60 | 155.60 | 2.77% | 88,357 |
| Jan 26, 2026 | 156.50 | 168.20 | 147.00 | 151.40 | 151.40 | -3.07% | 98,543 |
| Jan 23, 2026 | 168.60 | 168.60 | 151.00 | 156.20 | 156.20 | -7.35% | 328,341 |
| Jan 22, 2026 | 189.60 | 199.00 | 163.50 | 168.60 | 168.60 | -11.08% | 368,664 |
| Jan 21, 2026 | 130.20 | 208.00 | 130.20 | 189.60 | 189.60 | 45.62% | 986,610 |
| Jan 20, 2026 | 126.00 | 139.00 | 120.20 | 130.20 | 130.20 | 6.81% | 134,323 |
| Jan 19, 2026 | 141.70 | 141.70 | 116.00 | 121.90 | 121.90 | -13.97% | 317,735 |
| Jan 16, 2026 | 130.00 | 146.90 | 123.30 | 141.70 | 141.70 | 16.63% | 458,599 |
| Jan 15, 2026 | 98.50 | 124.00 | 98.00 | 121.50 | 121.50 | 29.26% | 328,626 |
| Jan 14, 2026 | 89.00 | 97.00 | 85.00 | 94.00 | 94.00 | 11.90% | 161,231 |
| Jan 13, 2026 | 83.50 | 87.50 | 81.70 | 84.00 | 84.00 | 0.60% | 47,879 |
| Jan 12, 2026 | 88.80 | 88.80 | 82.10 | 83.50 | 83.50 | -5.97% | 93,589 |
| Jan 9, 2026 | 85.30 | 94.00 | 85.30 | 88.80 | 88.80 | 4.10% | 8,455 |
| Jan 8, 2026 | 88.20 | 88.20 | 85.00 | 85.30 | 85.30 | -3.29% | 14,994 |
| Jan 7, 2026 | 89.00 | 89.00 | 86.00 | 88.20 | 88.20 | -2.11% | 14,695 |
| Jan 6, 2026 | 90.00 | 93.90 | 89.00 | 90.10 | 90.10 | -0.22% | 22,405 |
| Jan 5, 2026 | 84.00 | 95.00 | 84.00 | 90.30 | 90.30 | 7.37% | 82,498 |
| Jan 1, 2026 | 80.20 | 87.90 | 80.00 | 84.10 | 84.10 | 3.83% | 40,603 |
| Dec 31, 2025 | 82.30 | 84.20 | 79.00 | 81.00 | 81.00 | -1.58% | 86,892 |
| Dec 30, 2025 | 81.10 | 84.30 | 76.00 | 82.30 | 82.30 | 0.86% | 214,415 |
| Dec 29, 2025 | 83.10 | 84.40 | 80.00 | 81.60 | 81.60 | -3.43% | 43,962 |
| Dec 28, 2025 | 87.30 | 89.40 | 83.30 | 84.50 | 84.50 | -5.69% | 91,120 |
| Dec 25, 2025 | 89.10 | 92.90 | 88.00 | 89.60 | 89.60 | -1.54% | 44,022 |
| Dec 24, 2025 | 95.00 | 97.50 | 88.10 | 91.00 | 91.00 | -6.19% | 93,064 |
| Dec 23, 2025 | 100.50 | 99.70 | 93.50 | 97.00 | 97.00 | -3.48% | 51,860 |
| Dec 22, 2025 | 98.90 | 104.00 | 93.10 | 100.50 | 100.50 | 6.91% | 97,919 |
| Dec 21, 2025 | 99.00 | 99.00 | 93.00 | 94.00 | 94.00 | -5.15% | 52,718 |
| Dec 18, 2025 | 90.00 | 108.50 | 90.00 | 99.10 | 99.10 | 10.11% | 236,920 |
| Dec 17, 2025 | 92.70 | 92.70 | 85.80 | 90.00 | 90.00 | 2.86% | 53,452 |
| Dec 16, 2025 | 87.50 | 90.40 | 85.70 | 87.50 | 87.50 | - | 17,817 |
| Dec 15, 2025 | 87.80 | 88.60 | 85.60 | 87.50 | 87.50 | -0.34% | 9,576 |
| Dec 14, 2025 | 89.00 | 91.40 | 87.30 | 87.80 | 87.80 | -2.88% | 100,290 |
| Dec 11, 2025 | 90.00 | 92.00 | 88.20 | 90.40 | 90.40 | -0.11% | 18,220 |
| Dec 10, 2025 | 91.80 | 91.80 | 90.00 | 90.50 | 90.50 | -1.42% | 24,760 |
| Dec 9, 2025 | 91.70 | 93.20 | 90.90 | 91.80 | 91.80 | 0.11% | 15,012 |
| Dec 8, 2025 | 92.30 | 94.00 | 90.00 | 91.70 | 91.70 | -2.76% | 81,293 |
| Dec 7, 2025 | 97.40 | 97.00 | 93.00 | 94.30 | 94.30 | -3.18% | 50,491 |
| Dec 4, 2025 | 97.90 | 101.90 | 96.00 | 97.40 | 97.40 | -0.51% | 39,220 |
| Dec 3, 2025 | 101.00 | 101.00 | 95.20 | 97.90 | 97.90 | -1.90% | 23,298 |
| Dec 2, 2025 | 108.10 | 110.80 | 96.00 | 99.80 | 99.80 | -11.37% | 98,767 |
| Dec 1, 2025 | 115.00 | 115.00 | 108.10 | 112.60 | 112.60 | 2.55% | 9,513 |
| Nov 30, 2025 | 111.90 | 116.70 | 108.50 | 109.80 | 109.80 | -1.88% | 53,223 |
| Nov 27, 2025 | 112.90 | 117.00 | 110.10 | 111.90 | 111.90 | -0.89% | 5,531 |
| Nov 26, 2025 | 116.90 | 118.90 | 110.20 | 112.90 | 112.90 | -3.42% | 8,731 |
| Nov 25, 2025 | 111.80 | 117.00 | 111.80 | 116.90 | 116.90 | 4.56% | 11,370 |
| Nov 24, 2025 | 111.60 | 120.00 | 110.00 | 111.80 | 111.80 | -1.93% | 15,466 |
| Nov 23, 2025 | 115.90 | 123.00 | 112.70 | 114.00 | 114.00 | -1.64% | 16,788 |