Generation Capital Ltd (TLV:GNRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 152.00
-2.60 (-1.68%)
At close: Jan 30, 2026
Generation Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 147.20 | 147.30 | 142.60 | 146.50 | 146.50 | -0.48% | 2,770,472 |
| Jan 19, 2026 | 147.30 | 147.80 | 144.20 | 147.20 | 147.20 | -0.07% | 1,420,429 |
| Jan 16, 2026 | 149.80 | 149.80 | 147.30 | 147.30 | 147.30 | -0.67% | 893,992 |
| Jan 15, 2026 | 151.90 | 151.90 | 147.30 | 148.30 | 148.30 | -2.37% | 1,170,529 |
| Jan 14, 2026 | 153.00 | 153.00 | 148.00 | 151.90 | 151.90 | 2.64% | 4,663,749 |
| Jan 13, 2026 | 150.80 | 155.00 | 147.00 | 148.00 | 148.00 | -1.86% | 3,048,203 |
| Jan 12, 2026 | 151.70 | 152.30 | 148.20 | 150.80 | 150.80 | -0.59% | 2,454,066 |
| Jan 9, 2026 | 150.00 | 152.90 | 150.00 | 151.70 | 151.70 | 1.68% | 1,907,834 |
| Jan 8, 2026 | 147.10 | 149.60 | 147.00 | 149.20 | 149.20 | 0.88% | 2,199,469 |
| Jan 7, 2026 | 148.00 | 149.40 | 145.20 | 147.90 | 147.90 | 0.14% | 4,607,594 |
| Jan 6, 2026 | 148.80 | 148.80 | 144.00 | 147.70 | 147.70 | 0.41% | 6,736,460 |
| Jan 5, 2026 | 144.00 | 149.00 | 141.10 | 147.10 | 147.10 | 4.62% | 5,023,825 |
| Jan 1, 2026 | 137.10 | 142.30 | 137.10 | 140.60 | 140.60 | 1.59% | 4,441,256 |
| Dec 31, 2025 | 142.40 | 142.40 | 137.10 | 138.40 | 137.07 | -1.42% | 2,426,358 |
| Dec 30, 2025 | 140.40 | 142.90 | 138.00 | 140.40 | 139.05 | - | 3,455,235 |
| Dec 29, 2025 | 139.60 | 140.40 | 138.10 | 140.40 | 139.05 | 0.57% | 6,348,976 |
| Dec 28, 2025 | 137.90 | 140.50 | 135.80 | 139.60 | 138.26 | 1.23% | 2,005,663 |
| Dec 25, 2025 | 139.70 | 139.70 | 136.40 | 137.90 | 136.58 | -1.22% | 993,201 |
| Dec 24, 2025 | 138.80 | 141.40 | 137.00 | 139.60 | 138.26 | 1.90% | 1,893,731 |
| Dec 23, 2025 | 142.00 | 142.00 | 136.10 | 137.00 | 135.69 | -2.35% | 2,693,917 |
| Dec 22, 2025 | 138.00 | 141.00 | 137.70 | 140.30 | 138.95 | 3.01% | 4,381,595 |
| Dec 21, 2025 | 136.00 | 138.00 | 135.40 | 136.20 | 134.89 | 0.81% | 798,721 |
| Dec 18, 2025 | 132.00 | 135.80 | 132.00 | 135.10 | 133.80 | 2.97% | 5,306,626 |
| Dec 17, 2025 | 132.00 | 133.80 | 129.80 | 131.20 | 129.94 | 0.38% | 5,512,750 |
| Dec 16, 2025 | 133.70 | 134.10 | 129.70 | 130.70 | 129.45 | -1.28% | 3,296,996 |
| Dec 15, 2025 | 132.60 | 133.80 | 131.60 | 132.40 | 131.13 | 0.68% | 2,422,607 |
| Dec 14, 2025 | 132.00 | 132.60 | 130.90 | 131.50 | 130.24 | -0.15% | 834,303 |
| Dec 11, 2025 | 131.80 | 133.00 | 130.40 | 131.70 | 130.44 | 0.61% | 2,857,459 |
| Dec 10, 2025 | 132.50 | 132.70 | 130.10 | 130.90 | 129.64 | -0.83% | 2,438,579 |
| Dec 9, 2025 | 131.70 | 132.90 | 130.80 | 132.00 | 130.73 | 1.15% | 2,060,145 |
| Dec 8, 2025 | 132.00 | 132.00 | 130.00 | 130.50 | 129.25 | -0.53% | 1,822,829 |
| Dec 7, 2025 | 130.00 | 132.00 | 129.10 | 131.20 | 129.94 | 0.92% | 758,646 |
| Dec 4, 2025 | 129.40 | 130.80 | 128.00 | 130.00 | 128.75 | 0.70% | 1,810,194 |
| Dec 3, 2025 | 129.90 | 132.00 | 127.00 | 129.10 | 127.86 | -0.62% | 4,082,940 |
| Dec 2, 2025 | 125.90 | 129.90 | 125.00 | 129.90 | 128.65 | 3.18% | 9,137,823 |
| Dec 1, 2025 | 124.70 | 126.20 | 124.60 | 125.90 | 124.69 | 0.96% | 4,993,444 |
| Nov 30, 2025 | 122.10 | 124.80 | 122.10 | 124.70 | 123.50 | 2.13% | 5,381,426 |
| Nov 27, 2025 | 123.00 | 123.80 | 121.50 | 122.10 | 120.93 | -0.73% | 1,821,508 |
| Nov 26, 2025 | 122.90 | 125.50 | 121.40 | 123.00 | 121.82 | 0.08% | 1,995,858 |
| Nov 25, 2025 | 124.20 | 124.20 | 121.50 | 122.90 | 121.72 | -0.89% | 3,056,529 |
| Nov 24, 2025 | 122.10 | 130.00 | 122.00 | 124.00 | 122.81 | 3.33% | 13,811,060 |
| Nov 23, 2025 | 120.30 | 123.50 | 119.50 | 120.00 | 118.85 | -0.25% | 1,215,162 |