G1 Secure Solutions Ltd (TLV:GOSS)
Israel · Delayed Price · Currency is ILS · Price in ILA 750.70
+62.20 (9.03%)
Aug 14, 2025, 5:31 PM IDT
G1 Secure Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 619.10 | 730.00 | 619.10 | 688.50 | 688.50 | 11.21% | 1,426,726 |
| Aug 12, 2025 | 578.50 | 640.10 | 570.00 | 619.10 | 619.10 | 7.02% | 826,732 |
| Aug 11, 2025 | 536.80 | 581.00 | 536.80 | 578.50 | 578.50 | 7.77% | 185,248 |
| Aug 10, 2025 | 534.80 | 555.00 | 534.70 | 536.80 | 536.80 | 0.37% | 7,156 |
| Aug 7, 2025 | 558.90 | 558.90 | 531.00 | 534.80 | 534.80 | -4.31% | 46,007 |
| Aug 6, 2025 | 571.30 | 571.30 | 555.00 | 558.90 | 558.90 | -2.17% | 23,976 |
| Aug 5, 2025 | 575.40 | 575.60 | 570.00 | 571.30 | 571.30 | -0.71% | 90,246 |
| Aug 4, 2025 | 580.20 | 580.20 | 560.00 | 575.40 | 575.40 | -0.83% | 2,040 |
| Jul 31, 2025 | 581.50 | 581.50 | 575.00 | 580.20 | 580.20 | -0.22% | 48,671 |
| Jul 30, 2025 | 582.20 | 582.90 | 575.00 | 581.50 | 581.50 | -0.12% | 115,511 |
| Jul 29, 2025 | 581.10 | 587.20 | 580.60 | 582.20 | 582.20 | -0.05% | 22,110 |
| Jul 28, 2025 | 695.00 | 695.00 | 581.10 | 582.50 | 582.50 | - | 26,579 |
| Jul 27, 2025 | 596.20 | 596.20 | 581.10 | 582.50 | 582.50 | -2.30% | 300 |
| Jul 24, 2025 | 598.70 | 598.70 | 590.00 | 596.20 | 596.20 | -0.42% | 4,935 |
| Jul 23, 2025 | 596.20 | 600.00 | 596.20 | 598.70 | 598.70 | 0.42% | 967 |
| Jul 22, 2025 | 595.50 | 598.90 | 594.00 | 596.20 | 596.20 | 0.12% | 6,857 |
| Jul 21, 2025 | 610.00 | 610.00 | 595.00 | 595.50 | 595.50 | -1.96% | 51,436 |
| Jul 20, 2025 | 607.40 | 607.40 | 607.40 | 607.40 | 607.40 | - | 120 |
| Jul 17, 2025 | 614.60 | 639.90 | 602.20 | 607.40 | 607.40 | -1.17% | 14,931 |
| Jul 16, 2025 | 614.50 | 618.20 | 614.40 | 614.60 | 614.60 | 0.02% | 5,649 |
| Jul 15, 2025 | 607.80 | 615.50 | 607.80 | 614.50 | 614.50 | 1.10% | 2,014 |
| Jul 14, 2025 | 607.40 | 613.50 | 607.30 | 607.80 | 607.80 | 0.07% | 15,018 |
| Jul 13, 2025 | 614.80 | 614.80 | 590.10 | 607.40 | 607.40 | -1.20% | 629 |
| Jul 10, 2025 | 611.20 | 614.80 | 608.80 | 614.80 | 614.80 | 0.99% | 1,659 |
| Jul 9, 2025 | 640.00 | 640.00 | 606.60 | 608.80 | 608.80 | 0.36% | 40,722 |
| Jul 8, 2025 | 612.90 | 634.40 | 600.70 | 606.60 | 606.60 | -1.03% | 22,448 |
| Jul 7, 2025 | 609.90 | 616.60 | 609.90 | 612.90 | 612.90 | 0.49% | 3,540 |
| Jul 6, 2025 | 609.70 | 615.00 | 600.00 | 609.90 | 609.90 | 0.03% | 52,478 |
| Jul 3, 2025 | 609.10 | 649.90 | 605.90 | 609.70 | 609.70 | 0.10% | 2,540,757 |
| Jul 2, 2025 | 587.20 | 650.20 | 582.90 | 609.10 | 609.10 | 3.73% | 36,481 |
| Jul 1, 2025 | 577.70 | 590.00 | 577.70 | 587.20 | 587.20 | 1.64% | 2,490 |
| Jun 30, 2025 | 573.20 | 590.30 | 571.40 | 577.70 | 577.70 | 0.79% | 40,230 |
| Jun 29, 2025 | 600.00 | 600.00 | 562.50 | 573.20 | 573.20 | 5.70% | 1,876 |
| Jun 26, 2025 | 543.90 | 565.00 | 539.50 | 542.30 | 542.30 | -2.69% | 22,591 |
| Jun 25, 2025 | 571.90 | 585.00 | 555.00 | 557.30 | 557.30 | -2.55% | 201,507 |
| Jun 24, 2025 | 554.50 | 584.30 | 554.50 | 571.90 | 571.90 | 3.14% | 5,192 |
| Jun 23, 2025 | 567.80 | 583.60 | 549.90 | 554.50 | 554.50 | -2.34% | 24,605 |
| Jun 22, 2025 | 555.00 | 580.00 | 550.00 | 567.80 | 567.80 | 2.31% | 13,162 |
| Jun 19, 2025 | 543.90 | 555.00 | 543.90 | 555.00 | 555.00 | 2.04% | 30,756 |
| Jun 18, 2025 | 540.80 | 550.00 | 540.80 | 543.90 | 543.90 | 0.57% | 6,734 |
| Jun 17, 2025 | 541.30 | 550.00 | 539.90 | 540.80 | 540.80 | -0.09% | 11,855 |
| Jun 16, 2025 | 528.20 | 548.00 | 528.20 | 541.30 | 541.30 | 2.48% | 44,734 |
| Jun 15, 2025 | 532.60 | 538.00 | 525.00 | 528.20 | 528.20 | -0.83% | 10,346 |
| Jun 12, 2025 | 534.20 | 534.20 | 507.40 | 532.60 | 532.60 | -0.30% | 22 |
| Jun 11, 2025 | 525.00 | 540.00 | 525.00 | 534.20 | 534.20 | 1.75% | 233 |
| Jun 10, 2025 | 517.20 | 525.00 | 517.20 | 525.00 | 525.00 | 1.51% | 486 |
| Jun 9, 2025 | 517.90 | 525.00 | 514.10 | 517.20 | 517.20 | -0.14% | 4,170 |
| Jun 8, 2025 | 515.40 | 525.00 | 515.40 | 517.90 | 517.90 | -0.86% | 14,090 |
| Jun 5, 2025 | 521.80 | 525.00 | 516.20 | 522.40 | 515.37 | 0.11% | 13,242 |
| Jun 4, 2025 | 524.90 | 525.00 | 521.00 | 521.80 | 514.78 | -0.59% | 1,397 |