Generation Capital Ltd (TLV:GNRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 270.00
-4.00 (-1.46%)
At close: Jun 23, 2026
Generation Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 267.86 | -0.66% | 7,121,663 |
| May 15, 2026 | 270.00 | 273.00 | 256.30 | 271.10 | 269.65 | 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 | -1.58% | 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 |