G1 Secure Solutions Ltd (TLV:GOSS)
Israel · Delayed Price · Currency is ILS · Price in ILA 898.90
+48.90 (5.75%)
Oct 5, 2025, 3:49 PM IDT
G1 Secure Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2025 | 736.90 | 803.20 | 736.90 | 762.50 | 756.37 | 3.47% | 311,961 |
| Aug 14, 2025 | 688.50 | 750.70 | 688.50 | 736.90 | 730.97 | 7.03% | 447,709 |
| Aug 13, 2025 | 619.10 | 730.00 | 619.10 | 688.50 | 682.96 | 11.21% | 1,426,726 |
| Aug 12, 2025 | 578.50 | 640.10 | 570.00 | 619.10 | 614.12 | 7.02% | 826,732 |
| Aug 11, 2025 | 536.80 | 581.00 | 536.80 | 578.50 | 573.85 | 7.77% | 185,248 |
| Aug 10, 2025 | 534.80 | 555.00 | 534.70 | 536.80 | 532.48 | 0.37% | 7,156 |
| Aug 7, 2025 | 558.90 | 558.90 | 531.00 | 534.80 | 530.50 | -4.31% | 46,007 |
| Aug 6, 2025 | 571.30 | 571.30 | 555.00 | 558.90 | 554.40 | -2.17% | 23,976 |
| Aug 5, 2025 | 575.40 | 575.60 | 570.00 | 571.30 | 566.70 | -0.71% | 90,246 |
| Aug 4, 2025 | 580.20 | 580.20 | 560.00 | 575.40 | 570.77 | -0.83% | 2,040 |
| Jul 31, 2025 | 581.50 | 581.50 | 575.00 | 580.20 | 575.53 | -0.22% | 48,671 |
| Jul 30, 2025 | 582.20 | 582.90 | 575.00 | 581.50 | 576.82 | -0.12% | 115,511 |
| Jul 29, 2025 | 581.10 | 587.20 | 580.60 | 582.20 | 577.52 | -0.05% | 22,110 |
| Jul 28, 2025 | 695.00 | 695.00 | 581.10 | 582.50 | 577.81 | - | 26,579 |
| Jul 27, 2025 | 596.20 | 596.20 | 581.10 | 582.50 | 577.81 | -2.30% | 300 |
| Jul 24, 2025 | 598.70 | 598.70 | 590.00 | 596.20 | 591.40 | -0.42% | 4,935 |
| Jul 23, 2025 | 596.20 | 600.00 | 596.20 | 598.70 | 593.88 | 0.42% | 967 |
| Jul 22, 2025 | 595.50 | 598.90 | 594.00 | 596.20 | 591.40 | 0.12% | 6,857 |
| Jul 21, 2025 | 610.00 | 610.00 | 595.00 | 595.50 | 590.71 | -1.96% | 51,436 |
| Jul 20, 2025 | 607.40 | 607.40 | 607.40 | 607.40 | 602.51 | - | 120 |