G1 Secure Solutions Ltd (TLV:GOSS)
Israel · Delayed Price · Currency is ILS · Price in ILA 968.50
-14.00 (-1.42%)
At close: Dec 21, 2025
G1 Secure Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 892.50 | 892.50 | 852.80 | 892.00 | 886.50 | -0.06% | 39,027 |
| Nov 19, 2025 | 903.50 | 903.50 | 861.80 | 892.50 | 886.99 | -1.22% | 6,132 |
| Nov 18, 2025 | 917.90 | 917.90 | 889.00 | 903.50 | 897.92 | -1.57% | 8,006 |
| Nov 17, 2025 | 923.50 | 917.90 | 900.00 | 917.90 | 912.24 | -0.61% | 8,960 |
| Nov 16, 2025 | 923.60 | 923.60 | 923.50 | 923.50 | 917.80 | -0.01% | 61,583 |
| Nov 13, 2025 | 918.70 | 927.00 | 917.70 | 923.60 | 917.90 | 0.53% | 2,012 |
| Nov 12, 2025 | 915.60 | 926.90 | 891.20 | 918.70 | 913.03 | 0.34% | 47,396 |
| Nov 11, 2025 | 916.80 | 926.90 | 890.60 | 915.60 | 909.95 | -0.13% | 3,091 |
| Nov 10, 2025 | 927.00 | 927.00 | 892.90 | 916.80 | 911.14 | 0.10% | 7,543 |
| Nov 9, 2025 | 916.20 | 926.90 | 898.40 | 915.90 | 910.25 | -0.03% | 1,103 |
| Nov 6, 2025 | 916.20 | 927.70 | 888.20 | 916.20 | 910.55 | - | 13,762 |
| Nov 5, 2025 | 924.20 | 924.00 | 900.40 | 916.20 | 910.55 | -0.87% | 5,571 |
| Nov 4, 2025 | 927.60 | 953.90 | 906.90 | 924.20 | 918.50 | -0.37% | 7,830 |
| Nov 3, 2025 | 873.00 | 948.90 | 873.00 | 927.60 | 921.88 | -0.12% | 24,674 |
| Nov 2, 2025 | 925.20 | 950.00 | 914.10 | 928.70 | 922.97 | 0.38% | 2,472 |
| Oct 30, 2025 | 901.40 | 935.50 | 880.00 | 925.20 | 919.49 | 2.64% | 19,183 |
| Oct 29, 2025 | 797.00 | 919.00 | 797.00 | 901.40 | 895.84 | 2.98% | 15,605 |
| Oct 28, 2025 | 863.70 | 922.90 | 863.70 | 875.30 | 869.90 | 1.34% | 3,002 |
| Oct 27, 2025 | 863.70 | 863.70 | 863.70 | 863.70 | 858.37 | 0.50% | 3,036 |
| Oct 26, 2025 | 887.40 | 899.90 | 846.00 | 859.40 | 854.10 | -3.16% | 42,981 |
| Oct 23, 2025 | 900.70 | 904.90 | 865.50 | 887.40 | 881.92 | -1.48% | 18,703 |
| Oct 22, 2025 | 909.50 | 950.00 | 870.00 | 900.70 | 895.14 | -0.97% | 41,134 |
| Oct 21, 2025 | 907.10 | 947.00 | 849.90 | 909.50 | 903.89 | 0.26% | 20,830 |
| Oct 20, 2025 | 875.50 | 907.10 | 907.10 | 907.10 | 901.50 | 3.61% | 3,455 |
| Oct 19, 2025 | 950.00 | 950.00 | 846.00 | 875.50 | 870.10 | -2.97% | 11,779 |
| Oct 16, 2025 | 885.40 | 945.00 | 885.40 | 902.30 | 896.73 | 1.91% | 53,765 |
| Oct 15, 2025 | 875.30 | 918.20 | 867.10 | 885.40 | 879.94 | 1.15% | 6,670 |
| Oct 12, 2025 | 925.00 | 925.00 | 800.00 | 875.30 | 869.90 | 0.10% | 23,203 |
| Oct 9, 2025 | 850.50 | 875.00 | 850.50 | 874.40 | 869.00 | 2.81% | 28,273 |
| Oct 8, 2025 | 898.90 | 898.90 | 850.00 | 850.50 | 845.25 | -5.38% | 262,182 |