Gencell Ltd (TLV:GNCL)
Israel · Delayed Price · Currency is ILS · Price in ILA 69.40
-1.20 (-1.70%)
Sep 24, 2026, 5:24 PM IDT
Gencell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 68.90 | 70.00 | 68.00 | 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 |
| Aug 11, 2026 | 85.00 | 85.00 | 83.20 | 84.30 | 84.30 | -0.82% | 1,563 |
| Aug 10, 2026 | 84.50 | 86.50 | 86.50 | 85.00 | 85.00 | 0.59% | 580 |
| Aug 7, 2026 | 87.00 | 87.00 | 87.00 | 84.50 | 84.50 | - | 10 |
| Aug 6, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | 580 |
| Aug 5, 2026 | 84.80 | 87.00 | 84.00 | 84.50 | 84.50 | -0.35% | 7,366 |
| Aug 4, 2026 | 86.90 | 86.00 | 83.60 | 84.80 | 84.80 | -2.42% | 2,338 |
| Aug 3, 2026 | 86.80 | 87.00 | 87.00 | 86.90 | 86.90 | 0.12% | 580 |
| Jul 31, 2026 | 86.70 | 87.00 | 87.00 | 86.80 | 86.80 | 0.12% | 580 |
| Jul 30, 2026 | 86.70 | 86.80 | 86.80 | 86.70 | 86.70 | - | 580 |
| Jul 29, 2026 | 86.10 | 87.20 | 86.10 | 86.70 | 86.70 | 0.70% | 3,700 |
| Jul 28, 2026 | 85.00 | 87.70 | 84.00 | 86.10 | 86.10 | 0.23% | 1,197 |
| Jul 27, 2026 | 85.30 | 87.70 | 87.70 | 85.90 | 85.90 | 0.70% | 620 |
| Jul 24, 2026 | 84.50 | 87.70 | 87.70 | 85.30 | 85.30 | 0.95% | 580 |
| Jul 22, 2026 | 84.00 | 90.70 | 84.00 | 84.50 | 84.50 | -4.95% | 33,776 |
| Jul 21, 2026 | 86.00 | 90.50 | 84.00 | 88.90 | 88.90 | 2.77% | 51,330 |
| 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 |