Gencell Ltd (TLV:GNCL)
Israel · Delayed Price · Currency is ILS · Price in ILA 93.10
+2.40 (2.65%)
May 18, 2026, 5:24 PM IDT
Gencell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 95.00 | 95.00 | 93.10 | 93.10 | 93.10 | 2.65% | 7,270 |
| May 14, 2026 | 95.00 | 95.00 | 89.70 | 90.70 | 90.70 | -0.55% | 1,203 |
| May 13, 2026 | 92.00 | 100.00 | 90.00 | 91.20 | 91.20 | 0.22% | 29,105 |
| May 12, 2026 | 103.60 | 103.60 | 89.00 | 91.00 | 91.00 | -12.42% | 162,281 |
| May 11, 2026 | 110.10 | 110.00 | 100.30 | 103.90 | 103.90 | -5.63% | 10,228 |
| May 8, 2026 | 104.60 | 111.50 | 104.60 | 110.10 | 110.10 | 6.48% | 17,912 |
| May 7, 2026 | 102.00 | 104.60 | 102.00 | 103.40 | 103.40 | -1.15% | 11,698 |
| May 6, 2026 | 100.70 | 111.10 | 100.00 | 104.60 | 104.60 | 3.87% | 10,942 |
| May 5, 2026 | 108.70 | 107.00 | 100.00 | 100.70 | 100.70 | -7.36% | 60,752 |
| May 4, 2026 | 117.00 | 117.00 | 108.00 | 108.70 | 108.70 | - | 17,487 |
| May 1, 2026 | 110.90 | 109.40 | 108.10 | 108.70 | 108.70 | -1.98% | 34,433 |
| Apr 30, 2026 | 118.40 | 118.40 | 110.40 | 110.90 | 110.90 | -3.40% | 54,742 |
| Apr 29, 2026 | 119.80 | 119.80 | 110.00 | 114.80 | 114.80 | 1.77% | 22,369 |
| Apr 28, 2026 | 118.80 | 119.80 | 112.00 | 112.80 | 112.80 | -5.05% | 20,713 |
| Apr 27, 2026 | 116.90 | 119.80 | 113.00 | 118.80 | 118.80 | 1.63% | 25,833 |
| Apr 24, 2026 | 114.40 | 119.90 | 119.80 | 116.90 | 116.90 | 2.19% | 795 |
| Apr 23, 2026 | 114.70 | 119.50 | 112.00 | 114.40 | 114.40 | -0.26% | 6,817 |
| Apr 20, 2026 | 120.00 | 120.00 | 112.80 | 114.70 | 114.70 | 1.77% | 7,073 |
| Apr 17, 2026 | 113.70 | 114.00 | 112.00 | 112.70 | 112.70 | -0.88% | 11,871 |
| Apr 16, 2026 | 115.70 | 119.70 | 113.00 | 113.70 | 113.70 | -0.87% | 14,779 |
| Apr 15, 2026 | 113.50 | 115.70 | 113.50 | 114.70 | 114.70 | 1.06% | 2,318 |
| Apr 14, 2026 | 117.20 | 119.80 | 112.00 | 113.50 | 113.50 | -3.16% | 11,356 |
| Apr 13, 2026 | 113.00 | 119.70 | 113.00 | 117.20 | 117.20 | 0.77% | 820 |
| Apr 10, 2026 | 117.80 | 120.00 | 113.00 | 116.30 | 116.30 | -1.27% | 7,674 |
| Apr 9, 2026 | 117.00 | 119.90 | 117.00 | 117.80 | 117.80 | -1.75% | 20,588 |
| Apr 6, 2026 | 117.90 | 120.00 | 117.00 | 119.90 | 119.90 | 1.70% | 2,167 |
| 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 |