Gencell Ltd (TLV:GNCL)
Israel · Delayed Price · Currency is ILS · Price in ILA 116.90
+2.50 (2.19%)
Apr 24, 2026, 1:44 PM IDT
Gencell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |