Gencell Ltd (TLV:GNCL)
Israel · Delayed Price · Currency is ILS · Price in ILA 99.10
+9.10 (10.11%)
At close: Dec 18, 2025
Gencell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 115.60 | 126.80 | 112.70 | 115.90 | 115.90 | 0.26% | 11,128 |
| Nov 19, 2025 | 115.10 | 116.10 | 113.10 | 115.60 | 115.60 | -1.20% | 25,949 |
| Nov 18, 2025 | 127.60 | 125.00 | 115.00 | 117.00 | 117.00 | -8.31% | 31,196 |
| Nov 17, 2025 | 128.10 | 131.20 | 125.00 | 127.60 | 127.60 | -0.39% | 31,195 |
| Nov 16, 2025 | 128.10 | 132.10 | 125.90 | 128.10 | 128.10 | - | 142,879 |
| Nov 13, 2025 | 124.50 | 135.00 | 122.50 | 128.10 | 128.10 | 2.89% | 127,232 |
| Nov 12, 2025 | 125.00 | 126.90 | 120.90 | 124.50 | 124.50 | -1.89% | 6,438 |
| Nov 11, 2025 | 127.80 | 127.70 | 126.00 | 126.90 | 126.90 | -0.70% | 9,615 |
| Nov 10, 2025 | 134.90 | 134.90 | 126.30 | 127.80 | 127.80 | -0.78% | 16,050 |
| Nov 9, 2025 | 129.80 | 132.00 | 121.60 | 128.80 | 128.80 | -0.77% | 16,116 |
| Nov 6, 2025 | 126.90 | 135.80 | 122.00 | 129.80 | 129.80 | 2.29% | 14,955 |
| Nov 5, 2025 | 115.60 | 139.70 | 115.60 | 126.90 | 126.90 | 5.49% | 38,886 |
| Nov 4, 2025 | 130.10 | 138.00 | 115.00 | 120.30 | 120.30 | -7.53% | 88,398 |
| Nov 3, 2025 | 137.40 | 142.20 | 130.00 | 130.10 | 130.10 | -5.31% | 38,905 |
| Nov 2, 2025 | 134.50 | 139.00 | 134.50 | 137.40 | 137.40 | 2.16% | 16,140 |
| Oct 30, 2025 | 142.10 | 142.10 | 131.00 | 134.50 | 134.50 | -1.47% | 12,779 |
| Oct 29, 2025 | 138.70 | 141.40 | 133.00 | 136.50 | 136.50 | -1.59% | 12,228 |
| Oct 28, 2025 | 134.90 | 139.00 | 128.90 | 138.70 | 138.70 | 4.13% | 22,837 |
| Oct 27, 2025 | 132.00 | 135.00 | 130.00 | 133.20 | 133.20 | 0.30% | 10,156 |
| Oct 26, 2025 | 127.90 | 135.00 | 124.10 | 132.80 | 132.80 | 9.39% | 91,231 |
| Oct 23, 2025 | 119.90 | 128.40 | 119.70 | 121.40 | 121.40 | 0.50% | 13,765 |
| Oct 22, 2025 | 131.90 | 131.90 | 119.70 | 120.80 | 120.80 | -3.82% | 36,830 |
| Oct 21, 2025 | 135.70 | 133.50 | 120.10 | 125.60 | 125.60 | -7.44% | 39,410 |
| Oct 20, 2025 | 132.70 | 138.80 | 132.70 | 135.70 | 135.70 | 2.26% | 5,447 |
| Oct 19, 2025 | 142.50 | 142.50 | 131.00 | 132.70 | 132.70 | -6.88% | 31,716 |
| Oct 16, 2025 | 142.00 | 145.50 | 138.00 | 142.50 | 142.50 | 0.35% | 18,973 |
| Oct 15, 2025 | 145.00 | 147.50 | 138.00 | 142.00 | 142.00 | 1.43% | 6,563 |
| Oct 12, 2025 | 137.50 | 147.50 | 130.50 | 140.00 | 140.00 | 1.82% | 31,776 |
| Oct 9, 2025 | 140.00 | 149.00 | 137.50 | 137.50 | 137.50 | - | 74,081 |
| Oct 8, 2025 | 133.50 | 140.00 | 129.00 | 137.50 | 137.50 | 3.00% | 4,633 |