Generation Capital Ltd (TLV:GNRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 290.30
+8.40 (2.98%)
At close: Aug 3, 2026
Generation Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 284.00 | 293.90 | 282.90 | 290.30 | 290.30 | 2.98% | 8,036,149 |
| Jul 31, 2026 | 281.00 | 285.00 | 279.00 | 281.90 | 281.90 | 1.04% | 5,511,509 |
| Jul 30, 2026 | 278.00 | 283.50 | 268.20 | 279.00 | 279.00 | 0.87% | 6,633,481 |
| Jul 29, 2026 | 280.10 | 290.00 | 274.90 | 276.60 | 276.60 | -1.25% | 6,552,898 |
| Jul 28, 2026 | 288.50 | 288.50 | 275.40 | 280.10 | 280.10 | -2.91% | 4,977,950 |
| Jul 27, 2026 | 291.70 | 296.70 | 286.10 | 288.50 | 288.50 | -0.41% | 3,936,285 |
| Jul 24, 2026 | 278.60 | 292.40 | 277.40 | 289.70 | 289.70 | 2.01% | 5,571,253 |
| Jul 22, 2026 | 281.80 | 288.00 | 276.10 | 284.00 | 284.00 | 0.78% | 3,471,677 |
| Jul 21, 2026 | 290.00 | 290.00 | 275.10 | 281.80 | 281.80 | -3.82% | 23,823,980 |
| Jul 20, 2026 | 287.00 | 293.60 | 277.40 | 293.00 | 293.00 | 2.06% | 5,961,913 |
| Jul 17, 2026 | 287.00 | 290.00 | 280.00 | 287.10 | 287.10 | 0.03% | 1,510,728 |
| Jul 16, 2026 | 278.00 | 289.70 | 278.00 | 287.00 | 287.00 | 2.50% | 3,739,619 |
| Jul 15, 2026 | 285.30 | 290.00 | 275.30 | 280.00 | 280.00 | -0.88% | 5,960,689 |
| Jul 14, 2026 | 282.10 | 291.00 | 278.30 | 282.50 | 282.50 | -1.05% | 2,260,596 |
| Jul 13, 2026 | 280.10 | 289.70 | 273.40 | 285.50 | 285.50 | 0.39% | 3,495,775 |
| Jul 10, 2026 | 284.00 | 287.40 | 279.40 | 284.40 | 284.40 | 0.49% | 2,946,775 |
| Jul 9, 2026 | 287.10 | 300.00 | 280.00 | 283.00 | 283.00 | -1.43% | 3,979,006 |
| Jul 8, 2026 | 295.00 | 299.00 | 276.50 | 287.10 | 287.10 | -3.01% | 6,306,173 |
| Jul 7, 2026 | 303.20 | 303.20 | 294.80 | 296.00 | 296.00 | -2.66% | 2,835,430 |
| Jul 6, 2026 | 300.50 | 313.10 | 299.90 | 304.10 | 304.10 | 0.36% | 6,351,251 |
| Jul 3, 2026 | 299.10 | 305.10 | 295.90 | 303.00 | 303.00 | 1.07% | 2,510,990 |
| Jul 2, 2026 | 296.10 | 299.80 | 284.70 | 299.80 | 299.80 | 0.47% | 3,407,643 |
| Jul 1, 2026 | 277.00 | 298.40 | 275.20 | 298.40 | 298.40 | 7.73% | 13,237,253 |
| Jun 30, 2026 | 282.00 | 288.90 | 273.00 | 277.00 | 277.00 | 0.33% | 5,125,450 |
| Jun 29, 2026 | 267.90 | 281.70 | 267.90 | 276.10 | 276.10 | 2.22% | 4,450,818 |
| Jun 26, 2026 | 270.10 | 273.00 | 265.50 | 270.10 | 270.10 | -1.46% | 3,287,620 |
| Jun 25, 2026 | 279.00 | 283.80 | 270.40 | 274.10 | 274.10 | -1.40% | 4,573,328 |
| Jun 24, 2026 | 270.00 | 278.70 | 265.00 | 278.00 | 278.00 | 2.96% | 5,544,057 |
| Jun 23, 2026 | 269.90 | 272.80 | 262.00 | 270.00 | 270.00 | -1.46% | 10,201,282 |
| Jun 22, 2026 | 267.90 | 276.30 | 264.60 | 274.00 | 274.00 | 2.28% | 5,684,896 |
| Jun 19, 2026 | 262.10 | 267.90 | 260.10 | 267.90 | 267.90 | 1.90% | 8,767,511 |
| Jun 18, 2026 | 259.00 | 265.70 | 248.90 | 262.90 | 262.90 | 2.26% | 5,727,466 |
| Jun 17, 2026 | 262.70 | 269.90 | 255.00 | 257.10 | 257.10 | -1.76% | 6,391,530 |
| Jun 16, 2026 | 265.00 | 270.00 | 250.70 | 261.70 | 261.70 | -1.25% | 13,015,780 |
| Jun 15, 2026 | 273.70 | 275.50 | 250.00 | 265.00 | 265.00 | -2.36% | 8,867,153 |
| Jun 12, 2026 | 269.80 | 273.20 | 268.00 | 271.40 | 271.40 | 1.65% | 4,028,360 |
| Jun 11, 2026 | 258.90 | 273.90 | 254.60 | 267.00 | 267.00 | 4.75% | 10,668,540 |
| Jun 10, 2026 | 262.10 | 266.80 | 247.40 | 254.90 | 254.90 | -2.71% | 7,713,114 |
| Jun 9, 2026 | 272.00 | 272.00 | 256.70 | 262.00 | 262.00 | -0.30% | 10,148,040 |
| Jun 8, 2026 | 237.80 | 264.20 | 233.10 | 262.80 | 262.80 | 7.62% | 14,175,919 |
| Jun 5, 2026 | 242.00 | 247.70 | 238.00 | 244.20 | 244.20 | 1.33% | 11,004,280 |
| Jun 4, 2026 | 268.20 | 268.20 | 230.00 | 241.00 | 241.00 | -10.62% | 16,460,280 |
| Jun 3, 2026 | 273.70 | 278.80 | 263.90 | 271.10 | 269.65 | -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 |