Gencell Ltd (TLV:GNCL)
Israel · Delayed Price · Currency is ILS · Price in ILA 117.90
+0.20 (0.17%)
Apr 3, 2026, 1:44 PM IDT
Gencell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 117.70 | 119.00 | 117.70 | 117.90 | 117.90 | 0.17% | 420 |
| Mar 31, 2026 | 118.00 | 119.60 | 115.40 | 117.70 | 117.70 | -0.25% | 2,314 |
| Mar 30, 2026 | 121.50 | 121.50 | 117.80 | 118.00 | 118.00 | -2.88% | 89,449 |
| Mar 27, 2026 | 122.60 | 125.00 | 119.00 | 121.50 | 121.50 | -0.90% | 2,800 |
| Mar 26, 2026 | 127.60 | 127.00 | 120.60 | 122.60 | 122.60 | -3.92% | 4,180 |
| Mar 23, 2026 | 123.20 | 129.60 | 123.20 | 127.60 | 127.60 | 3.57% | 30,189 |
| Mar 20, 2026 | 117.20 | 131.10 | 112.10 | 123.20 | 123.20 | 5.12% | 12,900 |
| Mar 19, 2026 | 121.10 | 117.20 | 117.20 | 117.20 | 117.20 | -3.22% | 2,691 |
| Mar 18, 2026 | 122.80 | 122.80 | 120.00 | 121.10 | 121.10 | 5.30% | 3,710 |
| Mar 17, 2026 | 115.40 | 122.70 | 112.50 | 115.00 | 115.00 | -0.35% | 18,830 |
| Mar 16, 2026 | 119.60 | 119.60 | 111.00 | 115.40 | 115.40 | -5.25% | 12,131 |
| Mar 13, 2026 | 122.40 | 122.40 | 121.00 | 121.80 | 121.80 | -0.49% | 9,288 |
| Mar 12, 2026 | 124.90 | 122.80 | 122.00 | 122.40 | 122.40 | -2.00% | 2,215 |
| Mar 11, 2026 | 125.70 | 129.70 | 120.00 | 124.90 | 124.90 | -0.64% | 8,437 |
| Mar 10, 2026 | 126.10 | 134.00 | 118.00 | 125.70 | 125.70 | -0.32% | 20,616 |
| Mar 9, 2026 | 133.30 | 135.20 | 122.00 | 126.10 | 126.10 | -5.40% | 20,798 |
| Mar 6, 2026 | 124.90 | 137.80 | 127.90 | 133.30 | 133.30 | 6.73% | 147,747 |
| Mar 5, 2026 | 121.20 | 127.90 | 121.20 | 124.90 | 124.90 | 3.05% | 44,439 |
| Mar 4, 2026 | 113.20 | 124.00 | 113.20 | 121.20 | 121.20 | 7.07% | 37,294 |
| Mar 2, 2026 | 118.00 | 115.80 | 108.00 | 113.20 | 113.20 | -4.07% | 55,015 |
| Feb 27, 2026 | 123.00 | 123.00 | 115.00 | 118.00 | 118.00 | -0.17% | 2,330 |
| Feb 26, 2026 | 115.60 | 123.00 | 116.50 | 118.20 | 118.20 | 2.25% | 6,279 |
| Feb 25, 2026 | 118.30 | 118.30 | 115.00 | 115.60 | 115.60 | -2.28% | 24,021 |
| Feb 24, 2026 | 132.00 | 132.00 | 115.00 | 118.30 | 118.30 | -10.38% | 109,009 |
| Feb 23, 2026 | 137.60 | 137.60 | 131.70 | 132.00 | 132.00 | -4.07% | 4,443 |
| Feb 20, 2026 | 132.00 | 142.30 | 132.00 | 137.60 | 137.60 | 4.88% | 6,552 |
| Feb 19, 2026 | 132.60 | 132.60 | 129.00 | 131.20 | 131.20 | -3.03% | 18,918 |
| Feb 18, 2026 | 137.40 | 149.00 | 133.00 | 135.30 | 135.30 | -1.53% | 27,521 |
| Feb 17, 2026 | 142.10 | 142.10 | 132.10 | 137.40 | 137.40 | -3.31% | 19,861 |
| Feb 16, 2026 | 147.90 | 148.00 | 137.10 | 142.10 | 142.10 | 6.68% | 42,559 |
| Feb 13, 2026 | 137.30 | 139.80 | 130.60 | 133.20 | 133.20 | -5.40% | 98,218 |
| Feb 12, 2026 | 152.60 | 152.60 | 138.00 | 140.80 | 140.80 | -2.63% | 27,622 |
| Feb 11, 2026 | 157.30 | 153.50 | 142.10 | 144.60 | 144.60 | -8.07% | 195,627 |
| Feb 10, 2026 | 157.40 | 162.00 | 155.00 | 157.30 | 157.30 | -0.06% | 4,415 |
| Feb 9, 2026 | 153.90 | 158.00 | 153.90 | 157.40 | 157.40 | 2.27% | 10,912 |
| Feb 6, 2026 | 168.00 | 168.00 | 153.20 | 153.90 | 153.90 | 0.07% | 25,103 |
| Feb 5, 2026 | 155.00 | 171.30 | 149.00 | 153.80 | 153.80 | -4.53% | 59,680 |
| Feb 4, 2026 | 168.00 | 168.00 | 154.00 | 161.10 | 161.10 | 2.29% | 35,788 |
| Feb 3, 2026 | 150.80 | 170.00 | 150.80 | 157.50 | 157.50 | 4.44% | 25,955 |
| Feb 2, 2026 | 155.00 | 159.80 | 140.00 | 150.80 | 150.80 | -6.04% | 94,933 |
| 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 |