Gencell Ltd (TLV:GNCL)
Israel · Delayed Price · Currency is ILS · Price in ILA 86.00
-2.90 (-3.26%)
Nov 4, 2026, 5:08 PM IST
Gencell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 88.90 | 88.90 | 84.00 | 86.00 | 86.00 | -3.26% | 2,942 |
| Nov 3, 2026 | 89.20 | 88.00 | 88.00 | 88.90 | 88.90 | -0.34% | 500 |
| Nov 2, 2026 | 92.20 | 92.20 | 85.00 | 89.20 | 89.20 | -3.25% | 5,119 |
| Oct 30, 2026 | 94.70 | 94.70 | 91.20 | 92.20 | 92.20 | 3.02% | 5,851 |
| Oct 29, 2026 | 86.60 | 95.00 | 86.60 | 89.50 | 89.50 | 3.35% | 56,151 |
| Oct 28, 2026 | 85.90 | 88.50 | 86.00 | 86.60 | 86.60 | 0.81% | 1,200 |
| Oct 26, 2026 | 88.00 | 88.00 | 81.00 | 85.90 | 85.90 | -3.91% | 3,351 |
| Oct 22, 2026 | 89.80 | 89.80 | 89.00 | 89.40 | 89.40 | 9.83% | 6,050 |
| Oct 21, 2026 | 83.00 | 83.00 | 79.10 | 81.40 | 81.40 | -6.44% | 18,475 |
| Oct 20, 2026 | 99.00 | 99.00 | 85.00 | 87.00 | 87.00 | -11.94% | 8,309 |
| Oct 19, 2026 | 99.00 | 99.00 | 98.50 | 98.80 | 98.80 | 4.99% | 10,415 |
| Oct 16, 2026 | 95.90 | 95.80 | 90.00 | 94.10 | 94.10 | -1.88% | 2,400 |
| Oct 15, 2026 | 99.00 | 99.00 | 95.60 | 95.90 | 95.90 | 0.10% | 66,807 |
| Oct 14, 2026 | 89.40 | 99.00 | 89.40 | 95.80 | 95.80 | 7.16% | 116,513 |
| Oct 13, 2026 | 79.60 | 93.20 | 78.00 | 89.40 | 89.40 | 12.31% | 57,426 |
| Oct 12, 2026 | 69.80 | 83.60 | 69.00 | 79.60 | 79.60 | 14.04% | 91,303 |
| Oct 9, 2026 | 60.10 | 83.30 | 62.00 | 69.80 | 69.80 | 16.14% | 23,919 |
| Oct 8, 2026 | 59.10 | 61.00 | 59.10 | 60.10 | 60.10 | 1.69% | 3,488 |
| Oct 7, 2026 | 64.30 | 66.00 | 57.00 | 59.10 | 59.10 | -8.09% | 61,329 |
| Oct 6, 2026 | 61.20 | 65.90 | 60.00 | 64.30 | 64.30 | 3.38% | 30,057 |
| Oct 5, 2026 | 60.00 | 67.00 | 59.10 | 62.20 | 62.20 | -6.47% | 95,643 |
| Oct 1, 2026 | 69.40 | 69.20 | 63.00 | 66.50 | 66.50 | -4.18% | 8,330 |
| Sep 28, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - | 1,221 |
| Sep 24, 2026 | 70.60 | 70.00 | 68.00 | 69.40 | 69.40 | -1.70% | 33,077 |
| Sep 23, 2026 | 70.50 | 70.60 | 70.50 | 70.60 | 70.60 | 0.14% | 14,653 |
| Sep 22, 2026 | 70.40 | 71.00 | 69.00 | 70.50 | 70.50 | 0.14% | 18,278 |
| Sep 17, 2026 | 73.80 | 73.80 | 69.00 | 70.40 | 70.40 | -0.28% | 12,254 |
| Sep 16, 2026 | 72.80 | 73.00 | 70.00 | 70.60 | 70.60 | -3.02% | 3,286 |
| Sep 15, 2026 | 71.80 | 73.90 | 73.80 | 72.80 | 72.80 | 1.39% | 1,220 |
| Sep 14, 2026 | 71.80 | 71.80 | 70.00 | 71.80 | 71.80 | - | 510 |
| Sep 10, 2026 | 70.40 | 74.10 | 69.00 | 71.80 | 71.80 | 1.99% | 4,897 |
| Sep 9, 2026 | 73.90 | 72.80 | 68.00 | 70.40 | 70.40 | -4.74% | 10,561 |
| Sep 8, 2026 | 73.10 | 74.50 | 70.20 | 73.90 | 73.90 | 1.09% | 8,835 |
| Sep 7, 2026 | 76.30 | 76.30 | 69.10 | 73.10 | 73.10 | -4.19% | 9,086 |
| Sep 4, 2026 | 79.00 | 79.00 | 79.00 | 76.30 | 76.30 | - | 10 |
| Sep 3, 2026 | 76.00 | 81.40 | 76.00 | 76.30 | 76.30 | 0.66% | 108,280 |
| Sep 2, 2026 | 74.90 | 76.90 | 70.00 | 75.80 | 75.80 | 1.20% | 14,816 |
| Sep 1, 2026 | 82.10 | 79.70 | 73.00 | 74.90 | 74.90 | -8.77% | 8,994 |
| Aug 28, 2026 | 81.70 | 82.80 | 75.00 | 82.10 | 82.10 | 0.49% | 1,612 |
| Aug 26, 2026 | 75.40 | 83.30 | 75.40 | 81.70 | 81.70 | 8.36% | 4,815 |
| Aug 25, 2026 | 80.80 | 83.70 | 72.00 | 75.40 | 75.40 | -6.68% | 12,080 |
| Aug 24, 2026 | 77.30 | 83.80 | 80.00 | 80.80 | 80.80 | 4.53% | 2,600 |
| Aug 21, 2026 | 73.20 | 79.90 | 75.00 | 77.30 | 77.30 | 5.60% | 5,600 |
| Aug 20, 2026 | 74.60 | 74.60 | 70.00 | 73.20 | 73.20 | -1.88% | 14,034 |
| Aug 19, 2026 | 76.60 | 79.90 | 72.20 | 74.60 | 74.60 | -2.61% | 5,161 |
| Aug 18, 2026 | 78.00 | 79.90 | 71.30 | 76.60 | 76.60 | 2.96% | 6,900 |
| Aug 17, 2026 | 78.50 | 78.30 | 70.00 | 74.40 | 74.40 | -5.22% | 69,590 |
| Aug 14, 2026 | 80.30 | 80.30 | 73.00 | 78.50 | 78.50 | -2.24% | 62,408 |
| Aug 13, 2026 | 81.30 | 81.00 | 78.60 | 80.30 | 80.30 | -1.23% | 5,824 |
| Aug 12, 2026 | 84.30 | 83.20 | 80.00 | 81.30 | 81.30 | -3.56% | 20,178 |