Generation Capital Ltd (TLV:GNRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 136.20
+1.10 (0.81%)
At close: Dec 21, 2025
Generation Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 132.00 | 135.80 | 132.00 | 135.10 | 135.10 | 2.97% | 5,306,626 |
| Dec 17, 2025 | 132.00 | 133.80 | 129.80 | 131.20 | 131.20 | 0.38% | 5,512,750 |
| Dec 16, 2025 | 133.70 | 134.10 | 129.70 | 130.70 | 130.70 | -1.28% | 3,296,996 |
| Dec 15, 2025 | 132.60 | 133.80 | 131.60 | 132.40 | 132.40 | 0.68% | 2,422,607 |
| Dec 14, 2025 | 132.00 | 132.60 | 130.90 | 131.50 | 131.50 | -0.15% | 834,303 |
| Dec 11, 2025 | 131.80 | 133.00 | 130.40 | 131.70 | 131.70 | 0.61% | 2,857,459 |
| Dec 10, 2025 | 132.50 | 132.70 | 130.10 | 130.90 | 130.90 | -0.83% | 2,438,579 |
| Dec 9, 2025 | 131.70 | 132.90 | 130.80 | 132.00 | 132.00 | 1.15% | 2,060,145 |
| Dec 8, 2025 | 132.00 | 132.00 | 130.00 | 130.50 | 130.50 | -0.53% | 1,822,829 |
| Dec 7, 2025 | 130.00 | 132.00 | 129.10 | 131.20 | 131.20 | 0.92% | 758,646 |
| Dec 4, 2025 | 129.40 | 130.80 | 128.00 | 130.00 | 130.00 | 0.70% | 1,810,194 |
| Dec 3, 2025 | 129.90 | 132.00 | 127.00 | 129.10 | 129.10 | -0.62% | 4,082,940 |
| Dec 2, 2025 | 125.90 | 129.90 | 125.00 | 129.90 | 129.90 | 3.18% | 9,137,823 |
| Dec 1, 2025 | 124.70 | 126.20 | 124.60 | 125.90 | 125.90 | 0.96% | 4,993,444 |
| Nov 30, 2025 | 122.10 | 124.80 | 122.10 | 124.70 | 124.70 | 2.13% | 5,381,426 |
| Nov 27, 2025 | 123.00 | 123.80 | 121.50 | 122.10 | 122.10 | -0.73% | 1,821,508 |
| Nov 26, 2025 | 122.90 | 125.50 | 121.40 | 123.00 | 123.00 | 0.08% | 1,995,858 |
| Nov 25, 2025 | 124.20 | 124.20 | 121.50 | 122.90 | 122.90 | -0.89% | 3,056,529 |
| Nov 24, 2025 | 122.10 | 130.00 | 122.00 | 124.00 | 124.00 | 3.33% | 13,811,067 |
| Nov 23, 2025 | 120.30 | 123.50 | 119.50 | 120.00 | 120.00 | -0.25% | 1,215,162 |
| Nov 20, 2025 | 122.20 | 124.20 | 119.20 | 120.30 | 120.30 | -1.23% | 1,650,357 |
| Nov 19, 2025 | 120.70 | 123.00 | 119.80 | 121.80 | 121.80 | - | 4,744,403 |
| Nov 18, 2025 | 123.80 | 124.00 | 121.00 | 121.80 | 121.80 | -1.62% | 1,191,318 |
| Nov 17, 2025 | 124.70 | 126.40 | 122.30 | 123.80 | 123.80 | 0.24% | 2,015,666 |
| Nov 16, 2025 | 123.00 | 124.80 | 120.60 | 123.50 | 123.50 | 0.41% | 874,446 |
| Nov 13, 2025 | 124.00 | 124.80 | 121.90 | 123.00 | 123.00 | -0.81% | 817,625 |
| Nov 12, 2025 | 122.60 | 124.00 | 122.30 | 124.00 | 124.00 | 1.14% | 2,386,498 |
| Nov 11, 2025 | 120.30 | 122.80 | 120.30 | 122.60 | 122.60 | 0.33% | 2,171,706 |
| Nov 10, 2025 | 122.10 | 122.90 | 121.50 | 122.20 | 122.20 | 0.49% | 1,942,156 |
| Nov 9, 2025 | 121.90 | 122.70 | 121.00 | 121.60 | 121.60 | 0.91% | 1,356,974 |
| Nov 6, 2025 | 120.40 | 124.10 | 120.40 | 120.50 | 120.50 | -0.90% | 8,660,551 |
| Nov 5, 2025 | 123.60 | 123.70 | 120.30 | 121.60 | 121.60 | -1.38% | 3,594,458 |
| Nov 4, 2025 | 124.30 | 124.80 | 122.10 | 123.30 | 123.30 | -0.80% | 4,089,755 |
| Nov 3, 2025 | 126.40 | 126.40 | 123.30 | 124.30 | 124.30 | -1.11% | 8,434,871 |
| Nov 2, 2025 | 124.60 | 126.40 | 123.90 | 125.70 | 125.70 | 0.96% | 866,651 |
| Oct 30, 2025 | 125.90 | 125.90 | 120.50 | 124.50 | 124.50 | 0.32% | 2,183,218 |
| Oct 29, 2025 | 122.50 | 127.50 | 122.50 | 124.10 | 124.10 | 3.33% | 10,240,630 |
| Oct 28, 2025 | 122.40 | 122.50 | 118.30 | 120.10 | 120.10 | -1.56% | 915,892 |
| Oct 27, 2025 | 121.50 | 123.80 | 121.50 | 122.00 | 122.00 | -0.57% | 1,575,361 |
| Oct 26, 2025 | 121.80 | 124.50 | 121.20 | 122.70 | 122.70 | 0.74% | 983,706 |
| Oct 23, 2025 | 124.00 | 124.00 | 120.30 | 121.80 | 121.80 | 0.25% | 1,307,793 |
| Oct 22, 2025 | 120.20 | 123.30 | 120.00 | 121.50 | 121.50 | 4.74% | 11,184,530 |
| Oct 21, 2025 | 120.00 | 120.50 | 115.30 | 116.00 | 116.00 | -3.09% | 2,708,577 |
| Oct 20, 2025 | 118.50 | 120.50 | 118.10 | 119.70 | 119.70 | 1.01% | 851,449 |
| Oct 19, 2025 | 122.30 | 122.30 | 117.20 | 118.50 | 118.50 | -3.11% | 799,890 |
| Oct 16, 2025 | 123.50 | 125.40 | 121.40 | 122.30 | 122.30 | -0.57% | 1,290,541 |
| Oct 15, 2025 | 119.00 | 123.50 | 119.00 | 123.00 | 123.00 | 3.54% | 2,529,349 |
| Oct 12, 2025 | 119.30 | 119.80 | 116.60 | 118.80 | 118.80 | -0.42% | 610,908 |
| Oct 9, 2025 | 116.30 | 119.50 | 116.30 | 119.30 | 119.30 | 3.02% | 1,100,846 |
| Oct 8, 2025 | 114.80 | 116.00 | 111.60 | 115.80 | 115.80 | 1.58% | 994,377 |