Generation Capital Ltd (TLV:GNRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 257.00
+4.90 (1.94%)
At close: Aug 21, 2026
Generation Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 250.10 | 257.80 | 248.50 | 257.00 | 257.00 | 1.94% | 1,752,653 |
| Aug 20, 2026 | 245.00 | 262.60 | 245.00 | 252.10 | 252.10 | 3.70% | 11,292,463 |
| Aug 19, 2026 | 245.30 | 248.00 | 241.00 | 243.10 | 243.10 | -0.90% | 3,898,657 |
| Aug 18, 2026 | 239.90 | 247.70 | 234.20 | 245.30 | 245.30 | 1.74% | 3,582,064 |
| Aug 17, 2026 | 250.00 | 255.20 | 240.60 | 241.10 | 241.10 | -3.56% | 4,150,728 |
| Aug 14, 2026 | 259.50 | 259.50 | 249.00 | 250.00 | 250.00 | -3.40% | 1,823,420 |
| Aug 13, 2026 | 255.20 | 263.00 | 249.80 | 258.80 | 258.80 | 1.29% | 8,950,220 |
| Aug 12, 2026 | 246.90 | 256.60 | 245.80 | 255.50 | 255.50 | 3.48% | 5,199,522 |
| Aug 11, 2026 | 254.00 | 254.10 | 241.00 | 246.90 | 246.90 | -2.76% | 8,633,190 |
| Aug 10, 2026 | 256.50 | 258.00 | 248.10 | 253.90 | 253.90 | -1.01% | 6,149,924 |
| Aug 7, 2026 | 265.80 | 265.80 | 251.50 | 256.50 | 256.50 | -3.50% | 11,129,499 |
| Aug 6, 2026 | 276.50 | 277.10 | 265.80 | 265.80 | 265.80 | -3.87% | 103,483,007 |
| Aug 5, 2026 | 281.90 | 285.10 | 276.00 | 276.50 | 276.50 | -1.25% | 6,047,839 |
| Aug 4, 2026 | 291.50 | 296.50 | 279.40 | 280.00 | 280.00 | -3.55% | 5,873,491 |
| 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 |