Generation Capital Ltd (TLV:GNRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 262.00
-16.20 (-5.82%)
At close: May 13, 2026
Generation Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 277.80 | 277.80 | 260.40 | 262.00 | 262.00 | -5.82% | 5,828,179 |
| May 12, 2026 | 281.60 | 282.90 | 270.30 | 278.20 | 278.20 | -1.21% | 7,314,087 |
| May 11, 2026 | 265.00 | 281.60 | 263.60 | 281.60 | 281.60 | 6.87% | 13,702,940 |
| May 8, 2026 | 257.80 | 274.80 | 253.70 | 263.50 | 263.50 | -2.41% | 30,493,430 |
| May 7, 2026 | 242.00 | 270.00 | 240.10 | 270.00 | 270.00 | 12.78% | 195,306,400 |
| May 6, 2026 | 240.10 | 243.00 | 236.00 | 239.40 | 239.40 | -0.29% | 9,553,151 |
| May 5, 2026 | 242.00 | 243.90 | 237.00 | 240.10 | 240.10 | -0.08% | 4,996,748 |
| May 4, 2026 | 240.30 | 243.50 | 237.30 | 240.30 | 240.30 | - | 7,488,996 |
| May 1, 2026 | 239.80 | 244.00 | 234.60 | 240.30 | 240.30 | 2.52% | 7,594,046 |
| Apr 30, 2026 | 241.00 | 241.30 | 231.00 | 234.40 | 234.40 | -2.74% | 8,477,353 |
| Apr 29, 2026 | 240.00 | 241.70 | 234.50 | 241.00 | 241.00 | 0.42% | 8,004,195 |
| Apr 28, 2026 | 240.10 | 242.60 | 236.00 | 240.00 | 240.00 | -0.04% | 6,055,738 |
| Apr 27, 2026 | 244.40 | 246.90 | 237.20 | 240.10 | 240.10 | -1.76% | 5,331,831 |
| Apr 24, 2026 | 246.00 | 247.00 | 242.50 | 244.40 | 244.40 | -0.65% | 2,994,102 |
| Apr 23, 2026 | 246.40 | 249.00 | 244.00 | 246.00 | 246.00 | -0.16% | 4,515,921 |
| Apr 20, 2026 | 248.00 | 248.80 | 240.70 | 246.40 | 246.40 | -0.61% | 2,855,111 |
| Apr 17, 2026 | 248.50 | 249.90 | 246.20 | 247.90 | 246.39 | 1.39% | 4,252,062 |
| Apr 16, 2026 | 250.90 | 250.90 | 242.30 | 244.50 | 243.02 | -1.81% | 5,975,083 |
| Apr 15, 2026 | 257.20 | 257.20 | 240.00 | 249.00 | 247.49 | -0.40% | 6,521,396 |
| Apr 14, 2026 | 255.00 | 258.70 | 249.60 | 250.00 | 248.48 | -1.57% | 9,797,787 |
| Apr 13, 2026 | 261.00 | 261.00 | 250.90 | 254.00 | 252.46 | -2.68% | 11,633,830 |
| Apr 10, 2026 | 261.00 | 266.10 | 257.80 | 261.00 | 259.42 | -0.11% | 12,657,590 |
| Apr 9, 2026 | 250.00 | 263.90 | 250.00 | 261.30 | 259.71 | 5.02% | 16,500,340 |
| Apr 6, 2026 | 253.50 | 254.00 | 244.30 | 248.80 | 247.29 | 0.93% | 4,050,351 |
| Apr 3, 2026 | 244.00 | 254.30 | 244.00 | 246.50 | 245.00 | 0.69% | 1,119,228 |
| Mar 31, 2026 | 242.80 | 254.00 | 237.20 | 244.80 | 243.31 | 0.82% | 6,053,093 |
| Mar 30, 2026 | 247.50 | 247.50 | 236.30 | 242.80 | 241.33 | -1.98% | 6,591,859 |
| Mar 27, 2026 | 258.00 | 258.00 | 242.60 | 247.70 | 246.20 | -2.86% | 3,102,273 |
| Mar 26, 2026 | 243.20 | 256.70 | 243.20 | 255.00 | 253.45 | 4.85% | 10,012,270 |
| Mar 25, 2026 | 252.00 | 258.50 | 242.30 | 243.20 | 241.72 | -3.11% | 6,793,093 |
| Mar 24, 2026 | 241.00 | 259.80 | 239.00 | 251.00 | 249.48 | 2.45% | 5,488,103 |
| Mar 23, 2026 | 219.90 | 248.00 | 213.70 | 245.00 | 243.51 | 11.41% | 17,407,120 |
| Mar 20, 2026 | 221.00 | 225.20 | 213.50 | 219.90 | 218.56 | -0.50% | 48,461,480 |
| Mar 19, 2026 | 219.70 | 224.00 | 217.40 | 221.00 | 219.66 | 0.59% | 4,231,338 |
| Mar 18, 2026 | 224.00 | 226.00 | 218.40 | 219.70 | 218.37 | -0.99% | 3,494,257 |
| Mar 17, 2026 | 209.10 | 224.50 | 209.10 | 221.90 | 220.55 | 5.17% | 7,835,218 |
| Mar 16, 2026 | 207.60 | 213.80 | 204.80 | 211.00 | 209.72 | 1.64% | 5,352,562 |
| Mar 13, 2026 | 203.00 | 209.60 | 201.10 | 207.60 | 206.34 | 0.29% | 4,081,092 |
| Mar 12, 2026 | 210.90 | 211.30 | 202.20 | 207.00 | 205.74 | -0.96% | 6,079,483 |
| Mar 11, 2026 | 213.00 | 213.00 | 202.50 | 209.00 | 207.73 | -0.95% | 12,777,120 |
| Mar 10, 2026 | 211.00 | 217.50 | 209.20 | 211.00 | 209.72 | - | 10,251,070 |
| Mar 9, 2026 | 213.00 | 213.90 | 208.10 | 211.00 | 209.72 | -1.45% | 13,140,960 |
| Mar 6, 2026 | 218.00 | 218.00 | 213.90 | 214.10 | 212.80 | -1.79% | 3,399,240 |
| Mar 5, 2026 | 214.50 | 221.00 | 214.50 | 218.00 | 216.68 | 1.63% | 7,816,182 |
| Mar 4, 2026 | 207.00 | 216.10 | 206.90 | 214.50 | 213.20 | 2.14% | 11,026,010 |
| Mar 2, 2026 | 203.40 | 212.00 | 203.40 | 210.00 | 208.72 | 3.24% | 6,057,872 |
| Feb 27, 2026 | 197.00 | 206.80 | 197.00 | 203.40 | 202.16 | 2.21% | 6,431,672 |
| Feb 26, 2026 | 194.00 | 205.80 | 193.10 | 199.00 | 197.79 | 0.91% | 13,810,480 |
| Feb 25, 2026 | 194.70 | 198.20 | 191.00 | 197.20 | 196.00 | 1.28% | 14,692,220 |
| Feb 24, 2026 | 193.10 | 197.00 | 188.90 | 194.70 | 193.52 | 0.67% | 6,862,060 |