G1 Secure Solutions Ltd (TLV:GOSS)
Israel · Delayed Price · Currency is ILS · Price in ILA 873.80
-0.30 (-0.03%)
Nov 27, 2025, 5:24 PM IDT
G1 Secure Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 874.10 | 874.00 | 847.00 | 867.90 | 867.90 | -0.71% | 8,176 |
| Nov 26, 2025 | 874.10 | 874.10 | 874.10 | 874.10 | 874.10 | - | 2,804 |
| Nov 25, 2025 | 878.80 | 878.80 | 853.20 | 874.10 | 874.10 | -0.53% | 2,885 |
| Nov 24, 2025 | 889.70 | 889.70 | 861.00 | 878.80 | 878.80 | -1.23% | 26,710 |
| Nov 23, 2025 | 892.00 | 856.30 | 856.30 | 889.70 | 889.70 | -0.26% | 14 |
| Nov 20, 2025 | 892.50 | 892.50 | 852.80 | 892.00 | 892.00 | -0.06% | 39,027 |
| Nov 19, 2025 | 903.50 | 903.50 | 861.80 | 892.50 | 892.50 | -1.22% | 6,132 |
| Nov 18, 2025 | 917.90 | 917.90 | 889.00 | 903.50 | 903.50 | -1.57% | 8,006 |
| Nov 17, 2025 | 923.50 | 917.90 | 900.00 | 917.90 | 917.90 | -0.61% | 8,960 |
| Nov 16, 2025 | 923.60 | 923.60 | 923.50 | 923.50 | 923.50 | -0.01% | 61,583 |
| Nov 13, 2025 | 918.70 | 927.00 | 917.70 | 923.60 | 923.60 | 0.53% | 2,012 |
| Nov 12, 2025 | 915.60 | 926.90 | 891.20 | 918.70 | 918.70 | 0.34% | 47,396 |
| Nov 11, 2025 | 916.80 | 926.90 | 890.60 | 915.60 | 915.60 | -0.13% | 3,091 |
| Nov 10, 2025 | 927.00 | 927.00 | 892.90 | 916.80 | 916.80 | 0.10% | 7,543 |
| Nov 9, 2025 | 916.20 | 926.90 | 898.40 | 915.90 | 915.90 | -0.03% | 1,103 |
| Nov 6, 2025 | 916.20 | 927.70 | 888.20 | 916.20 | 916.20 | - | 13,762 |
| Nov 5, 2025 | 924.20 | 924.00 | 900.40 | 916.20 | 916.20 | -0.87% | 5,571 |
| Nov 4, 2025 | 927.60 | 953.90 | 906.90 | 924.20 | 924.20 | -0.37% | 7,830 |
| Nov 3, 2025 | 873.00 | 948.90 | 873.00 | 927.60 | 927.60 | -0.12% | 24,674 |
| Nov 2, 2025 | 925.20 | 950.00 | 914.10 | 928.70 | 928.70 | 0.38% | 2,472 |
| Oct 30, 2025 | 901.40 | 935.50 | 880.00 | 925.20 | 925.20 | 2.64% | 19,183 |
| Oct 29, 2025 | 797.00 | 919.00 | 797.00 | 901.40 | 901.40 | 2.98% | 15,605 |
| Oct 28, 2025 | 863.70 | 922.90 | 863.70 | 875.30 | 875.30 | 1.34% | 3,002 |
| Oct 27, 2025 | 863.70 | 863.70 | 863.70 | 863.70 | 863.70 | 0.50% | 3,036 |
| Oct 26, 2025 | 887.40 | 899.90 | 846.00 | 859.40 | 859.40 | -3.16% | 42,981 |
| Oct 23, 2025 | 900.70 | 904.90 | 865.50 | 887.40 | 887.40 | -1.48% | 18,703 |
| Oct 22, 2025 | 909.50 | 950.00 | 870.00 | 900.70 | 900.70 | -0.97% | 41,134 |
| Oct 21, 2025 | 907.10 | 947.00 | 849.90 | 909.50 | 909.50 | 0.26% | 20,830 |
| Oct 20, 2025 | 875.50 | 907.10 | 907.10 | 907.10 | 907.10 | 3.61% | 3,455 |
| Oct 19, 2025 | 950.00 | 950.00 | 846.00 | 875.50 | 875.50 | -2.97% | 11,779 |
| Oct 16, 2025 | 885.40 | 945.00 | 885.40 | 902.30 | 902.30 | 1.91% | 53,765 |
| Oct 15, 2025 | 875.30 | 918.20 | 867.10 | 885.40 | 885.40 | 1.15% | 6,670 |
| Oct 12, 2025 | 925.00 | 925.00 | 800.00 | 875.30 | 875.30 | 0.10% | 23,203 |
| Oct 9, 2025 | 850.50 | 875.00 | 850.50 | 874.40 | 874.40 | 2.81% | 28,273 |
| Oct 8, 2025 | 898.90 | 898.90 | 850.00 | 850.50 | 850.50 | -5.38% | 262,182 |
| Oct 5, 2025 | 850.00 | 958.50 | 849.00 | 898.90 | 898.90 | 5.75% | 91,684 |
| Sep 30, 2025 | 859.70 | 864.60 | 828.90 | 850.00 | 850.00 | 4.20% | 47,651 |
| Sep 29, 2025 | 804.90 | 818.00 | 802.00 | 815.70 | 815.70 | 1.34% | 3,957 |
| Sep 28, 2025 | 788.20 | 805.00 | 777.90 | 804.90 | 804.90 | 2.12% | 36,533 |
| Sep 25, 2025 | 803.90 | 804.90 | 777.60 | 788.20 | 788.20 | -1.95% | 12,456 |
| Sep 21, 2025 | 804.20 | 804.90 | 803.10 | 803.90 | 803.90 | -0.04% | 7,418 |
| Sep 18, 2025 | 813.30 | 813.30 | 795.20 | 804.20 | 804.20 | -1.12% | 23,477 |
| Sep 17, 2025 | 828.50 | 828.50 | 758.80 | 813.30 | 813.30 | -1.83% | 14,500 |
| Sep 16, 2025 | 839.60 | 860.80 | 811.10 | 828.50 | 828.50 | -1.32% | 7,884 |
| Sep 15, 2025 | 841.70 | 849.90 | 824.00 | 839.60 | 839.60 | -0.25% | 5,749 |
| Sep 14, 2025 | 842.40 | 842.40 | 814.60 | 841.70 | 841.70 | -0.08% | 1,334 |
| Sep 11, 2025 | 836.90 | 865.50 | 832.00 | 842.40 | 842.40 | 0.66% | 2,848 |
| Sep 10, 2025 | 826.50 | 862.30 | 806.00 | 836.90 | 836.90 | 1.26% | 9,524 |
| Sep 9, 2025 | 814.60 | 849.90 | 798.30 | 826.50 | 826.50 | 1.46% | 13,924 |
| Sep 8, 2025 | 795.20 | 824.00 | 795.10 | 814.60 | 814.60 | 2.44% | 2,165 |