G1 Secure Solutions Ltd (TLV:GOSS)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,132.00
+13.00 (1.16%)
Apr 3, 2026, 1:44 PM IDT
G1 Secure Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,119.00 | 1,147.00 | 1,119.00 | 1,132.00 | 1,132.00 | 1.16% | 1,245 |
| Mar 31, 2026 | 1,133.00 | 1,133.00 | 1,049.00 | 1,119.00 | 1,119.00 | -1.24% | 21,483 |
| Mar 30, 2026 | 1,150.00 | 1,135.00 | 1,127.00 | 1,133.00 | 1,133.00 | -1.90% | 2,308 |
| Mar 27, 2026 | 1,155.00 | 1,169.00 | 1,135.00 | 1,155.00 | 1,149.98 | - | 238 |
| Mar 26, 2026 | 1,114.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,149.98 | 3.68% | 234 |
| Mar 25, 2026 | 1,095.00 | 1,121.00 | 1,095.00 | 1,114.00 | 1,109.15 | 1.74% | 4,824 |
| Mar 24, 2026 | 1,109.00 | 1,165.00 | 1,087.00 | 1,095.00 | 1,090.24 | -1.26% | 27,581 |
| Mar 23, 2026 | 1,090.00 | 1,110.00 | 1,070.00 | 1,109.00 | 1,104.18 | 1.74% | 19,594 |
| Mar 20, 2026 | 1,090.00 | 1,091.00 | 1,090.00 | 1,090.00 | 1,085.26 | - | 1,245 |
| Mar 19, 2026 | 1,098.00 | 1,116.00 | 1,073.00 | 1,090.00 | 1,085.26 | -0.73% | 1,604 |
| Mar 18, 2026 | 1,079.00 | 1,104.00 | 1,079.00 | 1,098.00 | 1,093.22 | 1.76% | 994 |
| Mar 17, 2026 | 1,080.00 | 1,081.00 | 1,027.00 | 1,079.00 | 1,074.31 | -0.09% | 67,959 |
| Mar 16, 2026 | 1,133.00 | 1,132.00 | 1,074.00 | 1,080.00 | 1,075.30 | -4.68% | 37,699 |
| Mar 13, 2026 | 1,152.00 | 1,150.00 | 1,126.00 | 1,133.00 | 1,128.07 | -1.65% | 1,040 |
| Mar 12, 2026 | 1,170.00 | 1,170.00 | 1,144.00 | 1,152.00 | 1,146.99 | -1.54% | 13,315 |
| Mar 11, 2026 | 1,190.00 | 1,190.00 | 1,149.00 | 1,170.00 | 1,164.91 | 1.56% | 38,938 |
| Mar 10, 2026 | 1,155.00 | 1,156.00 | 1,133.00 | 1,152.00 | 1,146.99 | -0.26% | 4,809 |
| Mar 9, 2026 | 1,119.00 | 1,155.00 | 1,119.00 | 1,155.00 | 1,149.98 | 3.22% | 1,771 |
| Mar 6, 2026 | 1,086.00 | 1,135.00 | 1,090.00 | 1,119.00 | 1,114.13 | 3.04% | 2,896 |
| Mar 5, 2026 | 1,075.00 | 1,086.00 | 1,051.00 | 1,086.00 | 1,081.28 | 1.02% | 36,547 |
| Mar 4, 2026 | 1,068.00 | 1,087.00 | 1,000.00 | 1,075.00 | 1,070.32 | 0.66% | 19,829 |
| Mar 2, 2026 | 1,048.00 | 1,075.00 | 1,020.00 | 1,068.00 | 1,063.35 | 1.91% | 133,807 |
| Feb 27, 2026 | 1,061.00 | 1,085.00 | 1,039.00 | 1,048.00 | 1,043.44 | -1.23% | 16,269 |
| Feb 26, 2026 | 1,085.00 | 1,085.00 | 1,055.00 | 1,061.00 | 1,056.38 | -2.21% | 16,079 |
| Feb 25, 2026 | 1,101.00 | 1,100.00 | 1,060.00 | 1,085.00 | 1,080.28 | -1.45% | 13,645 |
| Feb 24, 2026 | 1,120.00 | 1,103.00 | 1,081.00 | 1,101.00 | 1,096.21 | -1.70% | 4,080 |
| Feb 23, 2026 | 1,125.00 | 1,125.00 | 1,102.00 | 1,120.00 | 1,115.13 | -0.44% | 3,799 |
| Feb 20, 2026 | 1,118.00 | 1,133.00 | 1,114.00 | 1,125.00 | 1,120.11 | 0.63% | 5,975 |
| Feb 19, 2026 | 1,119.00 | 1,133.00 | 1,079.00 | 1,118.00 | 1,113.14 | -0.09% | 14,629 |
| Feb 18, 2026 | 1,134.00 | 1,133.00 | 1,119.00 | 1,119.00 | 1,114.13 | -1.32% | 5,085 |
| Feb 17, 2026 | 1,130.00 | 1,140.00 | 1,108.00 | 1,134.00 | 1,129.07 | 0.35% | 5,509 |
| Feb 16, 2026 | 1,128.00 | 1,158.00 | 1,128.00 | 1,130.00 | 1,125.08 | 0.18% | 9,434 |
| Feb 13, 2026 | 1,147.00 | 1,147.00 | 1,123.00 | 1,128.00 | 1,123.09 | -1.66% | 18,335 |
| Feb 12, 2026 | 1,125.00 | 1,150.00 | 1,102.00 | 1,147.00 | 1,142.01 | 1.96% | 16,683 |
| Feb 11, 2026 | 1,117.00 | 1,163.00 | 1,107.00 | 1,125.00 | 1,120.11 | 0.72% | 107,142 |
| Feb 10, 2026 | 1,069.00 | 1,170.00 | 1,067.00 | 1,117.00 | 1,112.14 | 4.49% | 850,655 |
| Feb 9, 2026 | 1,054.00 | 1,070.00 | 1,037.00 | 1,069.00 | 1,064.35 | 1.42% | 60,002 |
| Feb 6, 2026 | 1,031.00 | 1,082.00 | 1,028.00 | 1,054.00 | 1,049.41 | 2.23% | 51,894 |
| Feb 5, 2026 | 1,033.00 | 1,042.00 | 1,007.00 | 1,031.00 | 1,026.51 | -0.19% | 32,139 |
| Feb 4, 2026 | 1,045.00 | 1,041.00 | 1,021.00 | 1,033.00 | 1,028.51 | -1.15% | 3,698 |
| Feb 3, 2026 | 1,046.00 | 1,075.00 | 979.50 | 1,045.00 | 1,040.45 | 1.36% | 91,344 |
| Feb 2, 2026 | 1,016.00 | 1,046.00 | 984.00 | 1,031.00 | 1,026.51 | 1.48% | 6,066 |
| Jan 30, 2026 | 1,006.00 | 1,026.00 | 979.10 | 1,016.00 | 1,011.58 | 0.99% | 8,561 |
| Jan 29, 2026 | 997.00 | 1,014.00 | 966.40 | 1,006.00 | 1,001.62 | 0.90% | 15,052 |
| Jan 28, 2026 | 996.80 | 1,025.00 | 982.00 | 997.00 | 992.66 | 0.02% | 2,020 |
| Jan 27, 2026 | 1,000.00 | 1,040.00 | 964.40 | 996.80 | 992.46 | -0.32% | 24,613 |
| Jan 26, 2026 | 1,000.00 | 1,000.00 | 967.70 | 1,000.00 | 995.65 | - | 21,018 |
| Jan 23, 2026 | 990.00 | 1,023.00 | 976.30 | 1,000.00 | 995.65 | 1.01% | 50,862 |
| Jan 22, 2026 | 1,000.00 | 1,000.00 | 954.90 | 990.00 | 985.69 | 2.00% | 18,206 |
| Jan 21, 2026 | 967.80 | 973.90 | 933.30 | 970.60 | 966.38 | 0.29% | 8,628 |