Generation Capital Ltd (TLV:GNRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 112.80
-1.70 (-1.48%)
Sep 11, 2025, 5:28 PM IDT
Generation Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 114.50 | 114.50 | 112.10 | 112.80 | 112.80 | -1.48% | 1,817,871 |
| Sep 10, 2025 | 113.70 | 114.70 | 113.10 | 114.50 | 114.50 | 0.70% | 3,797,929 |
| Sep 9, 2025 | 113.50 | 114.30 | 112.50 | 113.70 | 113.70 | 0.62% | 6,522,470 |
| Sep 8, 2025 | 111.00 | 114.10 | 111.00 | 113.00 | 113.00 | 0.98% | 5,972,407 |
| Sep 7, 2025 | 112.10 | 114.40 | 111.20 | 111.90 | 111.90 | -1.24% | 2,098,092 |
| Sep 4, 2025 | 112.40 | 113.40 | 112.00 | 113.30 | 112.12 | 1.16% | 2,107,483 |
| Sep 3, 2025 | 111.40 | 113.80 | 111.10 | 112.00 | 110.83 | 0.54% | 3,177,554 |
| Sep 2, 2025 | 113.80 | 114.00 | 111.10 | 111.40 | 110.24 | -2.88% | 1,600,648 |
| Sep 1, 2025 | 115.00 | 115.60 | 113.50 | 114.70 | 113.50 | -0.78% | 1,015,857 |
| Aug 31, 2025 | 115.00 | 117.10 | 115.00 | 115.60 | 114.39 | -0.60% | 1,429,008 |
| Aug 28, 2025 | 117.90 | 118.50 | 115.00 | 116.30 | 115.09 | -0.60% | 737,276 |
| Aug 27, 2025 | 117.00 | 118.30 | 116.10 | 117.00 | 115.78 | - | 1,734,666 |
| Aug 26, 2025 | 116.60 | 118.40 | 113.50 | 117.00 | 115.78 | -0.85% | 1,642,000 |
| Aug 25, 2025 | 115.20 | 118.00 | 114.20 | 118.00 | 116.77 | 3.51% | 5,702,501 |
| Aug 24, 2025 | 112.70 | 114.40 | 112.60 | 114.00 | 112.81 | 1.15% | 1,684,767 |
| Aug 21, 2025 | 113.00 | 114.00 | 112.00 | 112.70 | 111.53 | -0.27% | 1,378,516 |
| Aug 20, 2025 | 113.90 | 114.10 | 112.00 | 113.00 | 111.82 | -0.96% | 688,649 |
| Aug 19, 2025 | 112.50 | 114.80 | 112.30 | 114.10 | 112.91 | 0.26% | 2,808,529 |
| Aug 18, 2025 | 114.00 | 115.30 | 112.40 | 113.80 | 112.61 | -0.18% | 1,606,106 |
| Aug 17, 2025 | 114.00 | 115.90 | 111.70 | 114.00 | 112.81 | - | 1,066,201 |
| Aug 14, 2025 | 113.00 | 115.00 | 113.00 | 114.00 | 112.81 | 0.18% | 2,053,535 |
| Aug 13, 2025 | 111.00 | 114.50 | 111.00 | 113.80 | 112.61 | 2.52% | 2,226,592 |
| Aug 12, 2025 | 111.90 | 112.40 | 110.00 | 111.00 | 109.84 | -0.80% | 3,236,143 |
| Aug 11, 2025 | 113.70 | 113.70 | 110.20 | 111.90 | 110.73 | -1.41% | 1,400,994 |
| Aug 10, 2025 | 115.00 | 116.70 | 113.00 | 113.50 | 112.32 | - | 1,838,487 |
| Aug 7, 2025 | 105.50 | 115.80 | 104.00 | 113.50 | 112.32 | 7.58% | 15,881,836 |
| Aug 6, 2025 | 103.70 | 106.10 | 101.10 | 105.50 | 104.40 | 1.74% | 1,996,599 |
| Aug 5, 2025 | 105.40 | 106.20 | 102.40 | 103.70 | 102.62 | -2.72% | 2,652,404 |
| Aug 4, 2025 | 106.20 | 107.30 | 104.80 | 106.60 | 105.49 | -1.30% | 4,943,426 |
| Jul 31, 2025 | 106.50 | 109.10 | 106.20 | 108.00 | 106.87 | 1.41% | 1,330,277 |
| Jul 30, 2025 | 108.40 | 108.40 | 106.50 | 106.50 | 105.39 | -2.11% | 2,483,879 |
| Jul 29, 2025 | 110.00 | 110.10 | 107.20 | 108.80 | 107.67 | -0.27% | 1,178,428 |
| Jul 28, 2025 | 106.60 | 109.80 | 105.60 | 109.10 | 107.96 | 2.35% | 1,860,711 |
| Jul 27, 2025 | 110.40 | 110.40 | 106.00 | 106.60 | 105.49 | -2.11% | 740,458 |
| Jul 24, 2025 | 111.00 | 111.00 | 108.20 | 108.90 | 107.76 | -0.27% | 2,468,280 |
| Jul 23, 2025 | 106.60 | 110.00 | 105.90 | 109.20 | 108.06 | 2.44% | 1,936,033 |
| Jul 22, 2025 | 104.70 | 106.90 | 104.70 | 106.60 | 105.49 | 0.57% | 1,500,725 |
| Jul 21, 2025 | 105.80 | 106.00 | 104.20 | 106.00 | 104.90 | 0.19% | 1,424,694 |
| Jul 20, 2025 | 107.00 | 107.70 | 105.00 | 105.80 | 104.70 | -0.56% | 1,568,067 |
| Jul 17, 2025 | 105.20 | 107.40 | 105.20 | 106.40 | 105.29 | 1.14% | 1,367,300 |
| Jul 16, 2025 | 106.00 | 107.00 | 104.10 | 105.20 | 104.10 | -0.28% | 1,845,680 |
| Jul 15, 2025 | 105.80 | 108.00 | 104.20 | 105.50 | 104.40 | 2.43% | 4,082,029 |
| Jul 14, 2025 | 104.00 | 104.00 | 101.70 | 103.00 | 101.93 | -0.68% | 793,240 |
| Jul 13, 2025 | 106.50 | 106.50 | 103.00 | 103.70 | 102.62 | -2.63% | 1,405,195 |
| Jul 10, 2025 | 104.00 | 107.00 | 104.00 | 106.50 | 105.39 | 0.66% | 1,520,309 |
| Jul 9, 2025 | 101.80 | 105.80 | 100.20 | 105.80 | 104.70 | 3.93% | 3,340,650 |
| Jul 8, 2025 | 104.70 | 104.70 | 100.50 | 101.80 | 100.74 | -2.02% | 2,127,061 |
| Jul 7, 2025 | 105.60 | 106.20 | 103.10 | 103.90 | 102.82 | -1.61% | 6,620,239 |
| Jul 6, 2025 | 106.20 | 107.60 | 104.20 | 105.60 | 104.50 | -0.56% | 1,818,730 |
| Jul 3, 2025 | 104.70 | 107.00 | 104.20 | 106.20 | 105.09 | 2.31% | 4,343,124 |