G1 Secure Solutions Ltd (TLV:GOSS)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,016.00
+10.00 (0.99%)
At close: Jan 30, 2026
G1 Secure Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,006.00 | 1,026.00 | 979.10 | 1,016.00 | 1,016.00 | 0.99% | 8,561 |
| Jan 29, 2026 | 997.00 | 1,014.00 | 966.40 | 1,006.00 | 1,006.00 | 0.90% | 15,052 |
| Jan 28, 2026 | 996.80 | 1,025.00 | 982.00 | 997.00 | 997.00 | 0.02% | 2,020 |
| Jan 27, 2026 | 1,000.00 | 1,040.00 | 964.40 | 996.80 | 996.80 | -0.32% | 24,613 |
| Jan 26, 2026 | 1,000.00 | 1,000.00 | 967.70 | 1,000.00 | 1,000.00 | - | 21,018 |
| Jan 23, 2026 | 990.00 | 1,023.00 | 976.30 | 1,000.00 | 1,000.00 | 1.01% | 50,862 |
| Jan 22, 2026 | 1,000.00 | 1,000.00 | 954.90 | 990.00 | 990.00 | 2.00% | 18,206 |
| Jan 21, 2026 | 967.80 | 973.90 | 933.30 | 970.60 | 970.60 | 0.29% | 8,628 |
| Jan 20, 2026 | 990.00 | 1,010.00 | 940.90 | 967.80 | 967.80 | -2.24% | 10,715 |
| Jan 19, 2026 | 977.80 | 1,020.00 | 930.30 | 990.00 | 990.00 | 1.25% | 25,379 |
| Jan 16, 2026 | 977.80 | 1,000.00 | 939.70 | 977.80 | 977.80 | - | 13,119 |
| Jan 15, 2026 | 972.90 | 1,000.00 | 962.40 | 977.80 | 977.80 | 0.50% | 4,660 |
| Jan 14, 2026 | 981.80 | 1,035.00 | 948.50 | 972.90 | 972.90 | -0.91% | 28,860 |
| Jan 13, 2026 | 972.00 | 996.90 | 951.80 | 981.80 | 981.80 | 1.01% | 22,759 |
| Jan 12, 2026 | 982.70 | 972.00 | 971.90 | 972.00 | 972.00 | -1.09% | 861 |
| Jan 9, 2026 | 975.00 | 1,000.00 | 975.10 | 982.70 | 982.70 | 0.79% | 1,806 |
| Jan 8, 2026 | 1,000.00 | 1,000.00 | 965.80 | 975.00 | 975.00 | - | 31,246 |
| Jan 7, 2026 | 800.20 | 980.00 | 800.20 | 975.00 | 975.00 | 0.52% | 148,801 |
| Jan 6, 2026 | 923.40 | 978.00 | 900.00 | 970.00 | 970.00 | 5.05% | 54,797 |
| Jan 5, 2026 | 949.00 | 949.00 | 913.40 | 923.40 | 923.40 | 0.91% | 21,848 |
| Jan 1, 2026 | 922.50 | 922.50 | 911.90 | 915.10 | 915.10 | -0.80% | 3,988 |
| Dec 31, 2025 | 919.90 | 927.00 | 915.90 | 922.50 | 922.50 | 0.28% | 2,892 |
| Dec 30, 2025 | 924.00 | 935.00 | 894.70 | 919.90 | 919.90 | -0.44% | 14,163 |
| Dec 29, 2025 | 927.00 | 927.00 | 907.60 | 924.00 | 924.00 | -0.21% | 9,185 |
| Dec 28, 2025 | 928.70 | 934.00 | 909.10 | 925.90 | 925.90 | -0.30% | 5,286 |
| Dec 25, 2025 | 946.70 | 947.60 | 927.00 | 928.70 | 928.70 | -1.90% | 6,585 |
| Dec 24, 2025 | 953.40 | 960.00 | 926.40 | 946.70 | 946.70 | -0.70% | 12,386 |
| Dec 23, 2025 | 963.80 | 959.50 | 950.50 | 953.40 | 953.40 | -1.08% | 1,435 |
| Dec 22, 2025 | 968.50 | 969.90 | 960.00 | 963.80 | 963.80 | -0.49% | 1,848 |
| Dec 21, 2025 | 982.50 | 980.00 | 966.20 | 968.50 | 968.50 | -1.42% | 4,605 |
| Dec 18, 2025 | 1,000.00 | 990.00 | 950.00 | 982.50 | 982.50 | -1.75% | 39,272 |
| Dec 17, 2025 | 962.40 | 1,000.00 | 949.00 | 1,000.00 | 1,000.00 | 3.91% | 78,297 |
| Dec 16, 2025 | 981.00 | 982.60 | 954.00 | 962.40 | 962.40 | 0.88% | 3,517 |
| Dec 15, 2025 | 949.80 | 954.00 | 954.00 | 954.00 | 954.00 | 0.44% | 414 |
| Dec 14, 2025 | 945.00 | 954.00 | 926.90 | 949.80 | 949.80 | 0.51% | 20,919 |
| Dec 11, 2025 | 956.00 | 945.00 | 944.80 | 945.00 | 945.00 | -1.15% | 53,552 |
| Dec 10, 2025 | 908.90 | 962.80 | 900.60 | 956.00 | 956.00 | 6.12% | 137,845 |
| Dec 9, 2025 | 899.80 | 919.80 | 884.50 | 900.90 | 900.90 | 0.12% | 55,673 |
| Dec 8, 2025 | 895.80 | 900.00 | 895.80 | 899.80 | 899.80 | 0.45% | 5,911 |
| Dec 7, 2025 | 888.70 | 910.00 | 888.70 | 895.80 | 895.80 | 0.18% | 18,667 |
| Dec 4, 2025 | 889.80 | 914.00 | 885.00 | 894.20 | 888.68 | 0.49% | 14,082 |
| Dec 3, 2025 | 870.40 | 912.50 | 870.40 | 889.80 | 884.31 | 2.23% | 26,345 |
| Dec 2, 2025 | 869.60 | 899.90 | 863.80 | 870.40 | 865.03 | 0.09% | 59,874 |
| Dec 1, 2025 | 874.90 | 950.00 | 859.90 | 869.60 | 864.23 | -0.61% | 30,341 |
| Nov 30, 2025 | 867.90 | 890.00 | 834.30 | 874.90 | 869.50 | 0.81% | 789,697 |
| Nov 27, 2025 | 874.10 | 874.00 | 847.00 | 867.90 | 862.54 | -0.71% | 8,176 |
| Nov 26, 2025 | 874.10 | 874.10 | 874.10 | 874.10 | 868.71 | - | 2,804 |
| Nov 25, 2025 | 878.80 | 878.80 | 853.20 | 874.10 | 868.71 | -0.53% | 2,885 |
| Nov 24, 2025 | 889.70 | 889.70 | 861.00 | 878.80 | 873.38 | -1.23% | 26,710 |
| Nov 23, 2025 | 892.00 | 856.30 | 856.30 | 889.70 | 884.21 | -0.26% | 14 |