Generation Capital Ltd (TLV:GNRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 269.64
-6.86 (-2.48%)
At close: Jun 3, 2026
Generation Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 268.20 | 268.20 | 230.00 | 241.00 | 241.00 | -10.62% | 16,460,287 |
| Jun 3, 2026 | 273.70 | 278.80 | 263.90 | 271.10 | 269.64 | -2.48% | 6,459,124 |
| Jun 2, 2026 | 278.80 | 285.10 | 267.90 | 278.00 | 276.51 | -0.29% | 8,107,733 |
| Jun 1, 2026 | 291.00 | 295.70 | 275.60 | 278.80 | 277.30 | -4.19% | 3,351,341 |
| May 29, 2026 | 293.20 | 294.00 | 290.30 | 291.00 | 289.44 | -1.02% | 6,097,561 |
| May 28, 2026 | 296.80 | 308.00 | 290.20 | 294.00 | 292.42 | -2.00% | 13,001,360 |
| May 27, 2026 | 294.30 | 300.00 | 289.50 | 300.00 | 298.39 | 2.74% | 4,232,466 |
| May 26, 2026 | 277.60 | 293.70 | 272.50 | 292.00 | 290.43 | 7.20% | 16,047,960 |
| May 25, 2026 | 264.00 | 274.70 | 261.40 | 272.40 | 270.94 | 5.21% | 6,864,966 |
| May 20, 2026 | 264.00 | 264.00 | 255.00 | 258.90 | 257.51 | -2.01% | 4,953,618 |
| May 19, 2026 | 269.00 | 269.40 | 261.00 | 264.20 | 262.78 | -1.89% | 2,795,651 |
| May 18, 2026 | 270.00 | 276.50 | 255.30 | 269.30 | 267.85 | -0.66% | 7,121,663 |
| May 15, 2026 | 270.00 | 273.00 | 256.30 | 271.10 | 269.64 | 2.73% | 24,170,280 |
| May 14, 2026 | 262.10 | 267.80 | 254.50 | 263.90 | 262.48 | 0.73% | 4,280,321 |
| May 13, 2026 | 277.80 | 277.80 | 260.40 | 262.00 | 260.59 | -5.82% | 5,828,179 |
| May 12, 2026 | 281.60 | 282.90 | 270.30 | 278.20 | 276.71 | -1.21% | 7,314,087 |
| May 11, 2026 | 265.00 | 281.60 | 263.60 | 281.60 | 280.09 | 6.87% | 13,702,940 |
| May 8, 2026 | 257.80 | 274.80 | 253.70 | 263.50 | 262.09 | -2.41% | 30,493,430 |
| May 7, 2026 | 242.00 | 270.00 | 240.10 | 270.00 | 268.55 | 12.78% | 195,306,400 |
| May 6, 2026 | 240.10 | 243.00 | 236.00 | 239.40 | 238.12 | -0.29% | 9,553,151 |
| May 5, 2026 | 242.00 | 243.90 | 237.00 | 240.10 | 238.81 | -0.08% | 4,996,748 |
| May 4, 2026 | 240.30 | 243.50 | 237.30 | 240.30 | 239.01 | - | 7,488,996 |
| May 1, 2026 | 239.80 | 244.00 | 234.60 | 240.30 | 239.01 | 2.52% | 7,594,046 |
| Apr 30, 2026 | 241.00 | 241.30 | 231.00 | 234.40 | 233.14 | -2.74% | 8,477,353 |
| Apr 29, 2026 | 240.00 | 241.70 | 234.50 | 241.00 | 239.71 | 0.42% | 8,004,195 |
| Apr 28, 2026 | 240.10 | 242.60 | 236.00 | 240.00 | 238.71 | -0.04% | 6,055,738 |
| Apr 27, 2026 | 244.40 | 246.90 | 237.20 | 240.10 | 238.81 | -1.76% | 5,331,831 |
| Apr 24, 2026 | 246.00 | 247.00 | 242.50 | 244.40 | 243.09 | -0.65% | 2,994,102 |
| Apr 23, 2026 | 246.40 | 249.00 | 244.00 | 246.00 | 244.68 | -0.16% | 4,515,921 |
| Apr 20, 2026 | 248.00 | 248.80 | 240.70 | 246.40 | 245.08 | - | 2,855,111 |
| Apr 17, 2026 | 248.50 | 249.90 | 246.20 | 247.90 | 245.07 | 1.39% | 4,252,062 |
| Apr 16, 2026 | 250.90 | 250.90 | 242.30 | 244.50 | 241.71 | -1.81% | 5,975,083 |
| Apr 15, 2026 | 257.20 | 257.20 | 240.00 | 249.00 | 246.16 | -0.40% | 6,521,396 |
| Apr 14, 2026 | 255.00 | 258.70 | 249.60 | 250.00 | 247.15 | -1.57% | 9,797,787 |
| Apr 13, 2026 | 261.00 | 261.00 | 250.90 | 254.00 | 251.10 | -2.68% | 11,633,830 |
| Apr 10, 2026 | 261.00 | 266.10 | 257.80 | 261.00 | 258.02 | -0.11% | 12,657,590 |
| Apr 9, 2026 | 250.00 | 263.90 | 250.00 | 261.30 | 258.32 | 5.02% | 16,500,340 |
| Apr 6, 2026 | 253.50 | 254.00 | 244.30 | 248.80 | 245.96 | 0.93% | 4,050,351 |
| Apr 3, 2026 | 244.00 | 254.30 | 244.00 | 246.50 | 243.69 | 0.69% | 1,119,228 |
| Mar 31, 2026 | 242.80 | 254.00 | 237.20 | 244.80 | 242.01 | 0.82% | 6,053,093 |
| Mar 30, 2026 | 247.50 | 247.50 | 236.30 | 242.80 | 240.03 | -1.98% | 6,591,859 |
| Mar 27, 2026 | 258.00 | 258.00 | 242.60 | 247.70 | 244.87 | -2.86% | 3,102,273 |
| Mar 26, 2026 | 243.20 | 256.70 | 243.20 | 255.00 | 252.09 | 4.85% | 10,012,270 |
| Mar 25, 2026 | 252.00 | 258.50 | 242.30 | 243.20 | 240.43 | -3.11% | 6,793,093 |
| Mar 24, 2026 | 241.00 | 259.80 | 239.00 | 251.00 | 248.14 | 2.45% | 5,488,103 |
| Mar 23, 2026 | 219.90 | 248.00 | 213.70 | 245.00 | 242.21 | 11.41% | 17,407,120 |
| Mar 20, 2026 | 221.00 | 225.20 | 213.50 | 219.90 | 217.39 | -0.50% | 48,461,480 |
| Mar 19, 2026 | 219.70 | 224.00 | 217.40 | 221.00 | 218.48 | 0.59% | 4,231,338 |
| Mar 18, 2026 | 224.00 | 226.00 | 218.40 | 219.70 | 217.19 | -0.99% | 3,494,257 |
| Mar 17, 2026 | 209.10 | 224.50 | 209.10 | 221.90 | 219.37 | 5.17% | 7,835,218 |