G1 Secure Solutions Ltd (TLV:GOSS)
Israel · Delayed Price · Currency is ILS · Price in ILA 916.20
0.00 (0.00%)
Nov 6, 2025, 5:24 PM IDT
G1 Secure Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 916.20 | 927.70 | 888.20 | 916.20 | 916.20 | - | 2,172 |
| Nov 5, 2025 | 924.20 | 924.20 | 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 | 875.50 | 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 |
| Sep 7, 2025 | 785.00 | 825.90 | 784.90 | 795.20 | 795.20 | 1.30% | 2,518 |
| Sep 4, 2025 | 764.60 | 799.70 | 762.00 | 785.00 | 785.00 | 2.67% | 548,811 |
| Sep 3, 2025 | 749.90 | 776.90 | 749.90 | 764.60 | 764.60 | 1.96% | 7,913 |
| Sep 2, 2025 | 729.90 | 749.90 | 720.00 | 749.90 | 749.90 | 2.74% | 506,681 |
| Sep 1, 2025 | 740.10 | 740.10 | 726.00 | 729.90 | 729.90 | -1.38% | 366 |
| Aug 31, 2025 | 727.90 | 749.70 | 700.10 | 740.10 | 740.10 | 1.27% | 8,493 |
| Aug 28, 2025 | 723.40 | 742.10 | 718.60 | 730.80 | 730.80 | 1.02% | 32,032 |
| Aug 27, 2025 | 736.30 | 740.00 | 718.00 | 723.40 | 723.40 | -1.75% | 9,320 |
| Aug 26, 2025 | 780.00 | 780.00 | 720.50 | 736.30 | 736.30 | -0.50% | 17,060 |
| Aug 25, 2025 | 752.40 | 752.40 | 740.00 | 740.00 | 740.00 | -1.65% | 35,468 |
| Aug 24, 2025 | 758.60 | 770.00 | 750.00 | 752.40 | 752.40 | -1.62% | 19,692 |
| Aug 21, 2025 | 776.40 | 776.40 | 738.00 | 764.80 | 758.65 | -1.49% | 14,567 |
| Aug 20, 2025 | 784.50 | 785.20 | 772.20 | 776.40 | 770.15 | -1.12% | 32,347 |
| Aug 19, 2025 | 762.50 | 800.60 | 739.90 | 785.20 | 778.88 | 2.98% | 52,461 |
| Aug 18, 2025 | 762.50 | 762.50 | 762.50 | 762.50 | 756.37 | - | 187 |