G1 Secure Solutions Ltd (TLV:GOSS)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,190.00
+6.00 (0.51%)
Aug 21, 2026, 1:45 PM IDT
G1 Secure Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,184.00 | 1,200.00 | 1,184.00 | 1,190.00 | 1,190.00 | 0.51% | 783 |
| Aug 20, 2026 | 1,185.00 | 1,185.00 | 1,184.00 | 1,184.00 | 1,184.00 | -0.08% | 36,685 |
| Aug 19, 2026 | 1,200.00 | 1,200.00 | 1,145.00 | 1,185.00 | 1,185.00 | -1.25% | 4,508 |
| Aug 18, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 1,632 |
| Aug 17, 2026 | 1,200.00 | 1,200.00 | 1,199.00 | 1,200.00 | 1,200.00 | - | 11,294 |
| Aug 14, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 1,619 |
| Aug 13, 2026 | 1,169.00 | 1,211.00 | 1,148.00 | 1,200.00 | 1,200.00 | 2.65% | 29,333 |
| Aug 12, 2026 | 1,186.00 | 1,218.00 | 1,148.00 | 1,169.00 | 1,169.00 | -1.43% | 8,468 |
| Aug 11, 2026 | 1,204.00 | 1,216.00 | 1,148.00 | 1,186.00 | 1,186.00 | -1.50% | 4,720 |
| Aug 10, 2026 | 1,212.00 | 1,218.00 | 1,195.00 | 1,204.00 | 1,204.00 | -0.66% | 2,777 |
| Aug 7, 2026 | 1,193.00 | 1,218.00 | 1,193.00 | 1,212.00 | 1,212.00 | 1.59% | 1,314 |
| Aug 6, 2026 | 1,193.00 | 1,214.00 | 1,193.00 | 1,193.00 | 1,193.00 | - | 10,503 |
| Aug 5, 2026 | 1,193.00 | 1,265.00 | 1,193.00 | 1,193.00 | 1,193.00 | - | 40,671 |
| Aug 4, 2026 | 1,188.00 | 1,235.00 | 1,189.00 | 1,193.00 | 1,193.00 | 0.42% | 4,581 |
| Aug 3, 2026 | 1,190.00 | 1,190.00 | 1,176.00 | 1,188.00 | 1,188.00 | 0.17% | 8,271 |
| Jul 31, 2026 | 1,186.00 | 1,189.00 | 1,180.00 | 1,186.00 | 1,186.00 | - | 16,914 |
| Jul 30, 2026 | 1,184.00 | 1,189.00 | 1,184.00 | 1,186.00 | 1,186.00 | 0.17% | 245 |
| Jul 29, 2026 | 1,184.00 | 1,189.00 | 1,184.00 | 1,184.00 | 1,184.00 | - | 2,043 |
| Jul 28, 2026 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | - | 489 |
| Jul 27, 2026 | 1,175.00 | 1,198.00 | 1,117.00 | 1,184.00 | 1,184.00 | 0.77% | 14,707 |
| Jul 24, 2026 | 1,150.00 | 1,175.00 | 1,150.00 | 1,175.00 | 1,175.00 | 2.17% | 9,706 |
| Jul 22, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 119 |
| Jul 21, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 149 |
| Jul 20, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 2,709 |
| Jul 17, 2026 | 1,125.00 | 1,150.00 | 1,125.00 | 1,150.00 | 1,150.00 | 2.22% | 898 |
| Jul 16, 2026 | 1,150.00 | 1,150.00 | 1,125.00 | 1,125.00 | 1,125.00 | -2.17% | 6,778 |
| Jul 15, 2026 | 1,149.00 | 1,150.00 | 1,147.00 | 1,150.00 | 1,150.00 | 0.09% | 1,636 |
| Jul 14, 2026 | 1,142.00 | 1,150.00 | 1,135.00 | 1,149.00 | 1,149.00 | 0.61% | 951 |
| Jul 13, 2026 | 1,137.00 | 1,164.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.44% | 5,486 |
| Jul 10, 2026 | 1,116.00 | 1,138.00 | 1,122.00 | 1,137.00 | 1,137.00 | 1.88% | 676 |
| Jul 9, 2026 | 1,126.00 | 1,148.00 | 1,103.00 | 1,116.00 | 1,116.00 | -0.89% | 8,933 |
| Jul 8, 2026 | 1,112.00 | 1,130.00 | 1,112.00 | 1,126.00 | 1,126.00 | 1.26% | 1,355 |
| Jul 7, 2026 | 1,129.00 | 1,129.00 | 1,112.00 | 1,112.00 | 1,112.00 | -0.18% | 3,516 |
| Jul 6, 2026 | 1,125.00 | 1,125.00 | 1,070.00 | 1,114.00 | 1,114.00 | -0.98% | 25,291 |
| Jul 3, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | 36 |
| Jul 2, 2026 | 1,124.00 | 1,130.00 | 1,123.00 | 1,125.00 | 1,125.00 | 0.09% | 806 |
| Jul 1, 2026 | 1,132.00 | 1,145.00 | 1,121.00 | 1,124.00 | 1,124.00 | -0.71% | 5,408 |
| Jun 30, 2026 | 1,127.00 | 1,180.00 | 1,127.00 | 1,132.00 | 1,132.00 | 0.44% | 103,809 |
| Jun 29, 2026 | 1,127.00 | 1,127.00 | 1,113.00 | 1,127.00 | 1,127.00 | - | 12,153 |
| Jun 26, 2026 | 1,135.00 | 1,144.00 | 1,097.00 | 1,127.00 | 1,127.00 | -0.70% | 17,386 |
| Jun 25, 2026 | 1,120.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1.34% | 1,301 |
| Jun 24, 2026 | 1,119.00 | 1,120.00 | 1,118.00 | 1,120.00 | 1,120.00 | 0.09% | 2,185 |
| Jun 23, 2026 | 1,118.00 | 1,144.00 | 1,117.00 | 1,119.00 | 1,119.00 | 0.09% | 3,906 |
| Jun 22, 2026 | 1,002.00 | 1,144.00 | 1,002.00 | 1,118.00 | 1,118.00 | 3.71% | 23,706 |
| Jun 19, 2026 | 1,099.00 | 1,080.00 | 1,055.00 | 1,078.00 | 1,078.00 | -1.91% | 1,396 |
| Jun 18, 2026 | 1,107.00 | 1,107.00 | 1,088.00 | 1,099.00 | 1,099.00 | -0.72% | 3,842 |
| Jun 17, 2026 | 1,110.00 | 1,121.00 | 1,106.00 | 1,107.00 | 1,107.00 | -0.27% | 1,592 |
| Jun 16, 2026 | 1,129.00 | 1,129.00 | 1,102.00 | 1,110.00 | 1,110.00 | -1.68% | 5,084 |
| Jun 15, 2026 | 1,100.00 | 1,145.00 | 1,100.00 | 1,129.00 | 1,129.00 | 0.18% | 7,737 |
| Jun 12, 2026 | 1,140.00 | 1,140.00 | 1,111.00 | 1,127.00 | 1,127.00 | 1.44% | 3,875 |