Generation Capital Ltd (TLV:GNRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 246.50
+1.70 (0.69%)
At close: Apr 3, 2026
Generation Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 244.00 | 254.30 | 244.00 | 246.50 | 246.50 | 0.69% | 1,119,228 |
| Mar 31, 2026 | 242.80 | 254.00 | 237.20 | 244.80 | 244.80 | 0.82% | 6,053,093 |
| Mar 30, 2026 | 247.50 | 247.50 | 236.30 | 242.80 | 242.80 | -1.98% | 6,591,859 |
| Mar 27, 2026 | 258.00 | 258.00 | 242.60 | 247.70 | 247.70 | -2.86% | 3,102,273 |
| Mar 26, 2026 | 243.20 | 256.70 | 243.20 | 255.00 | 255.00 | 4.85% | 10,012,270 |
| Mar 25, 2026 | 252.00 | 258.50 | 242.30 | 243.20 | 243.20 | -3.11% | 6,793,093 |
| Mar 24, 2026 | 241.00 | 259.80 | 239.00 | 251.00 | 251.00 | 2.45% | 5,488,103 |
| Mar 23, 2026 | 219.90 | 248.00 | 213.70 | 245.00 | 245.00 | 11.41% | 17,407,120 |
| Mar 20, 2026 | 221.00 | 225.20 | 213.50 | 219.90 | 219.90 | -0.50% | 48,461,480 |
| Mar 19, 2026 | 219.70 | 224.00 | 217.40 | 221.00 | 221.00 | 0.59% | 4,231,338 |
| Mar 18, 2026 | 224.00 | 226.00 | 218.40 | 219.70 | 219.70 | -0.99% | 3,494,257 |
| Mar 17, 2026 | 209.10 | 224.50 | 209.10 | 221.90 | 221.90 | 5.17% | 7,835,218 |
| Mar 16, 2026 | 207.60 | 213.80 | 204.80 | 211.00 | 211.00 | 1.64% | 5,352,562 |
| Mar 13, 2026 | 203.00 | 209.60 | 201.10 | 207.60 | 207.60 | 0.29% | 4,081,092 |
| Mar 12, 2026 | 210.90 | 211.30 | 202.20 | 207.00 | 207.00 | -0.96% | 6,079,483 |
| Mar 11, 2026 | 213.00 | 213.00 | 202.50 | 209.00 | 209.00 | -0.95% | 12,777,120 |
| Mar 10, 2026 | 211.00 | 217.50 | 209.20 | 211.00 | 211.00 | - | 10,251,070 |
| Mar 9, 2026 | 213.00 | 213.90 | 208.10 | 211.00 | 211.00 | -1.45% | 13,140,960 |
| Mar 6, 2026 | 218.00 | 218.00 | 213.90 | 214.10 | 214.10 | -1.79% | 3,399,240 |
| Mar 5, 2026 | 214.50 | 221.00 | 214.50 | 218.00 | 218.00 | 1.63% | 7,816,182 |
| Mar 4, 2026 | 207.00 | 216.10 | 206.90 | 214.50 | 214.50 | 2.14% | 11,026,010 |
| Mar 2, 2026 | 203.40 | 212.00 | 203.40 | 210.00 | 210.00 | 3.24% | 6,057,872 |
| Feb 27, 2026 | 197.00 | 206.80 | 197.00 | 203.40 | 203.40 | 2.21% | 6,431,672 |
| Feb 26, 2026 | 194.00 | 205.80 | 193.10 | 199.00 | 199.00 | 0.91% | 13,810,480 |
| Feb 25, 2026 | 194.70 | 198.20 | 191.00 | 197.20 | 197.20 | 1.28% | 14,692,220 |
| Feb 24, 2026 | 193.10 | 197.00 | 188.90 | 194.70 | 194.70 | 0.67% | 6,862,060 |
| Feb 23, 2026 | 191.70 | 197.80 | 190.30 | 193.40 | 193.40 | 0.89% | 2,810,656 |
| Feb 20, 2026 | 191.50 | 193.30 | 186.40 | 191.70 | 191.70 | 0.10% | 1,911,275 |
| Feb 19, 2026 | 189.50 | 192.60 | 185.50 | 191.50 | 191.50 | -0.21% | 7,689,343 |
| Feb 18, 2026 | 194.00 | 194.60 | 185.70 | 191.90 | 191.90 | -0.83% | 4,372,629 |
| Feb 17, 2026 | 184.60 | 194.30 | 183.30 | 193.50 | 193.50 | 5.68% | 7,167,358 |
| Feb 16, 2026 | 183.20 | 186.00 | 180.00 | 183.10 | 183.10 | 2.87% | 6,185,774 |
| Feb 13, 2026 | 178.80 | 178.80 | 171.10 | 178.00 | 178.00 | 0.62% | 2,393,966 |
| Feb 12, 2026 | 182.00 | 184.00 | 171.90 | 176.90 | 176.90 | -1.72% | 5,625,612 |
| Feb 11, 2026 | 172.70 | 186.00 | 172.70 | 180.00 | 180.00 | 4.71% | 23,615,520 |
| Feb 10, 2026 | 164.70 | 172.80 | 164.70 | 171.90 | 171.90 | 4.37% | 2,716,097 |
| Feb 9, 2026 | 162.80 | 165.00 | 162.00 | 164.70 | 164.70 | 1.17% | 1,867,729 |
| Feb 6, 2026 | 157.00 | 168.00 | 157.00 | 162.80 | 162.80 | 3.69% | 2,306,172 |
| Feb 5, 2026 | 156.40 | 159.00 | 155.10 | 157.00 | 157.00 | -0.63% | 4,660,446 |
| Feb 4, 2026 | 160.00 | 160.20 | 155.00 | 158.00 | 158.00 | -0.25% | 1,802,927 |
| Feb 3, 2026 | 152.80 | 160.50 | 152.80 | 158.40 | 158.40 | 3.66% | 3,400,649 |
| Feb 2, 2026 | 152.70 | 152.80 | 149.60 | 152.80 | 152.80 | 0.53% | 2,380,673 |
| Jan 30, 2026 | 154.60 | 155.00 | 151.30 | 152.00 | 152.00 | -1.68% | 1,203,892 |
| Jan 29, 2026 | 155.00 | 159.90 | 153.10 | 154.60 | 154.60 | -0.26% | 2,674,222 |
| Jan 28, 2026 | 161.00 | 161.00 | 151.00 | 155.00 | 155.00 | -3.73% | 10,256,970 |
| Jan 27, 2026 | 156.40 | 161.00 | 155.50 | 161.00 | 161.00 | 2.55% | 5,651,780 |
| Jan 26, 2026 | 155.00 | 157.00 | 154.00 | 157.00 | 157.00 | 1.95% | 6,157,777 |
| Jan 23, 2026 | 152.00 | 154.60 | 151.10 | 154.00 | 154.00 | 1.99% | 2,089,240 |
| Jan 22, 2026 | 146.70 | 151.30 | 145.90 | 151.00 | 151.00 | 2.93% | 2,618,405 |
| Jan 21, 2026 | 146.50 | 150.50 | 146.40 | 146.70 | 146.70 | 0.14% | 2,337,827 |