Gencell Ltd (TLV:GNCL)
Israel · Delayed Price · Currency is ILS · Price in ILA 89.00
+2.50 (2.89%)
Jul 21, 2026, 5:24 PM IDT
Gencell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 94.00 | 88.10 | 84.00 | 86.50 | 86.50 | -7.98% | 29,079 |
| Jul 17, 2026 | 94.00 | 94.00 | 93.90 | 94.00 | 94.00 | 8.42% | 4,124 |
| Jul 16, 2026 | 94.30 | 93.50 | 85.20 | 86.70 | 86.70 | -8.06% | 18,392 |
| Jul 15, 2026 | 95.00 | 95.00 | 94.90 | 94.30 | 94.30 | 0.43% | 1,010 |
| Jul 14, 2026 | 96.10 | 96.10 | 90.70 | 93.90 | 93.90 | - | 11 |
| Jul 13, 2026 | 94.50 | 90.00 | 90.00 | 93.90 | 93.90 | -0.63% | 300 |
| Jul 10, 2026 | 96.00 | 96.00 | 96.00 | 94.50 | 94.50 | - | 6 |
| Jul 9, 2026 | 87.90 | 96.00 | 93.00 | 94.50 | 94.50 | 7.51% | 34,128 |
| Jul 8, 2026 | 94.60 | 88.10 | 86.00 | 87.90 | 87.90 | -7.08% | 34,897 |
| Jul 6, 2026 | 93.80 | 95.40 | 93.80 | 94.60 | 94.60 | 0.85% | 12,642 |
| Jul 3, 2026 | 93.10 | 94.80 | 94.80 | 93.80 | 93.80 | 0.75% | 1,000 |
| Jul 2, 2026 | 91.60 | 95.00 | 95.00 | 93.10 | 93.10 | 1.64% | 1,000 |
| Jul 1, 2026 | 96.00 | 96.00 | 88.00 | 91.60 | 91.60 | 6.14% | 30,168 |
| Jun 30, 2026 | 80.60 | 87.90 | 80.60 | 86.30 | 86.30 | 5.50% | 13,231 |
| Jun 29, 2026 | 89.30 | 89.30 | 81.40 | 81.80 | 81.80 | -3.08% | 29,605 |
| Jun 26, 2026 | 85.00 | 86.00 | 83.40 | 84.40 | 84.40 | -6.01% | 3,516 |
| Jun 25, 2026 | 95.20 | 96.00 | 85.20 | 89.80 | 89.80 | -5.67% | 84,541 |
| Jun 24, 2026 | 95.50 | 96.00 | 89.40 | 95.20 | 95.20 | -0.31% | 1,191 |
| Jun 23, 2026 | 94.90 | 96.00 | 96.00 | 95.50 | 95.50 | 0.63% | 1,000 |
| Jun 22, 2026 | 94.40 | 97.00 | 94.00 | 94.90 | 94.90 | 0.53% | 13,000 |
| Jun 19, 2026 | 95.00 | 95.00 | 94.00 | 94.40 | 94.40 | 4.42% | 11,510 |
| Jun 18, 2026 | 95.70 | 95.20 | 85.00 | 90.40 | 90.40 | -5.54% | 93,903 |
| Jun 17, 2026 | 86.90 | 97.00 | 85.00 | 95.70 | 95.70 | 10.13% | 67,097 |
| Jun 16, 2026 | 85.00 | 88.80 | 82.00 | 86.90 | 86.90 | 2.24% | 6,110 |
| Jun 15, 2026 | 83.60 | 86.90 | 83.60 | 85.00 | 85.00 | 1.67% | 24,438 |
| Jun 12, 2026 | 80.00 | 88.00 | 80.00 | 83.60 | 83.60 | 3.34% | 34,042 |
| Jun 11, 2026 | 99.00 | 99.00 | 79.00 | 80.90 | 80.90 | -7.86% | 69,209 |
| Jun 10, 2026 | 95.30 | 98.00 | 86.00 | 87.80 | 87.80 | -7.87% | 150,461 |
| Jun 9, 2026 | 101.10 | 96.00 | 94.20 | 95.30 | 95.30 | -5.74% | 9,550 |
| Jun 8, 2026 | 102.90 | 102.90 | 95.00 | 101.10 | 101.10 | 3.27% | 7,853 |
| Jun 5, 2026 | 91.80 | 102.70 | 91.00 | 97.90 | 97.90 | 6.64% | 1,533 |
| Jun 4, 2026 | 95.50 | 95.50 | 91.40 | 91.80 | 91.80 | -0.43% | 9,023 |
| Jun 3, 2026 | 95.80 | 95.30 | 90.20 | 92.20 | 92.20 | -3.76% | 11,761 |
| Jun 2, 2026 | 97.60 | 102.90 | 93.80 | 95.80 | 95.80 | -1.84% | 22,161 |
| Jun 1, 2026 | 96.20 | 96.20 | 96.20 | 97.60 | 97.60 | -0.61% | 578 |
| May 29, 2026 | 96.90 | 104.00 | 96.90 | 98.20 | 98.20 | 1.34% | 6,040 |
| May 28, 2026 | 107.00 | 107.00 | 93.80 | 96.90 | 96.90 | -10.36% | 47,557 |
| May 27, 2026 | 110.00 | 117.40 | 104.00 | 108.10 | 108.10 | -1.73% | 18,265 |
| May 26, 2026 | 113.00 | 119.70 | 104.50 | 110.00 | 110.00 | 5.47% | 87,429 |
| May 25, 2026 | 95.00 | 118.50 | 95.00 | 104.30 | 104.30 | 11.19% | 30,883 |
| May 20, 2026 | 93.00 | 95.00 | 93.00 | 93.80 | 93.80 | 0.54% | 14,149 |
| May 19, 2026 | 93.10 | 94.90 | 91.00 | 93.30 | 93.30 | 0.21% | 1,020 |
| 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 |