G1 Secure Solutions Ltd (TLV:GOSS)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,157.00
+8.00 (0.70%)
Oct 1, 2026, 2:24 PM IDT
G1 Secure Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,119.00 | 1,190.00 | 1,065.00 | 1,149.00 | 1,149.00 | 2.68% | 16,375 |
| Sep 30, 2026 | 1,105.00 | 1,155.00 | 1,100.00 | 1,119.00 | 1,119.00 | 1.27% | 3,739 |
| Sep 29, 2026 | 1,099.00 | 1,149.00 | 1,099.00 | 1,105.00 | 1,105.00 | 0.55% | 11,426 |
| Sep 28, 2026 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | - | 3 |
| Sep 24, 2026 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 3.88% | 297 |
| Sep 23, 2026 | 1,077.00 | 1,077.00 | 1,053.00 | 1,058.00 | 1,058.00 | -1.76% | 832 |
| Sep 22, 2026 | 1,097.00 | 1,099.00 | 1,073.00 | 1,077.00 | 1,077.00 | -1.82% | 840 |
| Sep 17, 2026 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | - | 893 |
| Sep 16, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,097.00 | 1,097.00 | 0.18% | 24 |
| Sep 15, 2026 | 1,078.00 | 1,100.00 | 1,049.00 | 1,095.00 | 1,095.00 | 1.58% | 14,606 |
| Sep 14, 2026 | 1,097.00 | 1,080.00 | 1,075.00 | 1,078.00 | 1,078.00 | -1.73% | 1,444 |
| Sep 10, 2026 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | - | 902 |
| Sep 9, 2026 | 1,099.00 | 1,099.00 | 1,099.00 | 1,097.00 | 1,097.00 | 0.73% | 142 |
| Sep 8, 2026 | 1,074.00 | 1,100.00 | 1,073.00 | 1,089.00 | 1,089.00 | 1.40% | 2,673 |
| Sep 7, 2026 | 1,071.00 | 1,100.00 | 1,071.00 | 1,074.00 | 1,074.00 | 0.28% | 7,949 |
| Sep 4, 2026 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | - | 537 |
| Sep 3, 2026 | 1,074.00 | 1,074.00 | 1,054.00 | 1,071.00 | 1,071.00 | -0.28% | 1,140 |
| Sep 2, 2026 | 1,090.00 | 1,090.00 | 1,068.00 | 1,074.00 | 1,074.00 | -1.47% | 4,084 |
| Sep 1, 2026 | 1,095.00 | 1,130.00 | 1,041.00 | 1,090.00 | 1,090.00 | -0.46% | 4,192 |
| Aug 31, 2026 | 1,133.00 | 1,133.00 | 1,085.00 | 1,095.00 | 1,095.00 | -3.35% | 58,525 |
| Aug 28, 2026 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | - | 33 |
| Aug 27, 2026 | 1,115.00 | 1,135.00 | 1,115.00 | 1,133.00 | 1,133.00 | 1.61% | 442 |
| Aug 26, 2026 | 1,138.00 | 1,130.00 | 1,094.00 | 1,115.00 | 1,115.00 | -2.02% | 5,973 |
| Aug 25, 2026 | 1,154.00 | 1,154.00 | 1,131.00 | 1,138.00 | 1,138.00 | -1.39% | 758 |
| Aug 24, 2026 | 1,184.00 | 1,184.00 | 1,148.00 | 1,154.00 | 1,154.00 | -2.49% | 917 |
| Aug 21, 2026 | 1,184.00 | 1,200.00 | 1,184.00 | 1,190.00 | 1,183.51 | 0.51% | 783 |
| Aug 20, 2026 | 1,185.00 | 1,185.00 | 1,184.00 | 1,184.00 | 1,177.54 | -0.08% | 36,685 |
| Aug 19, 2026 | 1,200.00 | 1,200.00 | 1,145.00 | 1,185.00 | 1,178.54 | -1.25% | 4,508 |
| Aug 18, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,193.46 | - | 1,632 |
| Aug 17, 2026 | 1,200.00 | 1,200.00 | 1,199.00 | 1,200.00 | 1,193.46 | - | 11,294 |
| Aug 14, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,193.46 | - | 1,619 |
| Aug 13, 2026 | 1,169.00 | 1,211.00 | 1,148.00 | 1,200.00 | 1,193.46 | 2.65% | 29,333 |
| Aug 12, 2026 | 1,186.00 | 1,218.00 | 1,148.00 | 1,169.00 | 1,162.62 | -1.43% | 8,468 |
| Aug 11, 2026 | 1,204.00 | 1,216.00 | 1,148.00 | 1,186.00 | 1,179.53 | -1.50% | 4,720 |
| Aug 10, 2026 | 1,212.00 | 1,218.00 | 1,195.00 | 1,204.00 | 1,197.43 | -0.66% | 2,777 |
| Aug 7, 2026 | 1,193.00 | 1,218.00 | 1,193.00 | 1,212.00 | 1,205.39 | 1.59% | 1,314 |
| Aug 6, 2026 | 1,193.00 | 1,214.00 | 1,193.00 | 1,193.00 | 1,186.49 | - | 10,503 |
| Aug 5, 2026 | 1,193.00 | 1,265.00 | 1,193.00 | 1,193.00 | 1,186.49 | - | 40,671 |
| Aug 4, 2026 | 1,188.00 | 1,235.00 | 1,189.00 | 1,193.00 | 1,186.49 | 0.42% | 4,581 |
| Aug 3, 2026 | 1,190.00 | 1,190.00 | 1,176.00 | 1,188.00 | 1,181.52 | 0.17% | 8,271 |
| Jul 31, 2026 | 1,186.00 | 1,189.00 | 1,180.00 | 1,186.00 | 1,179.53 | - | 16,914 |
| Jul 30, 2026 | 1,184.00 | 1,189.00 | 1,184.00 | 1,186.00 | 1,179.53 | 0.17% | 245 |
| Jul 29, 2026 | 1,184.00 | 1,189.00 | 1,184.00 | 1,184.00 | 1,177.54 | - | 2,043 |
| Jul 28, 2026 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,177.54 | - | 489 |
| Jul 27, 2026 | 1,175.00 | 1,198.00 | 1,117.00 | 1,184.00 | 1,177.54 | 0.77% | 14,707 |
| Jul 24, 2026 | 1,150.00 | 1,175.00 | 1,150.00 | 1,175.00 | 1,168.59 | 2.17% | 9,706 |
| Jul 22, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,143.73 | - | 119 |
| Jul 21, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,143.73 | - | 149 |
| Jul 20, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,143.73 | - | 2,709 |
| Jul 17, 2026 | 1,125.00 | 1,150.00 | 1,125.00 | 1,150.00 | 1,143.73 | 2.22% | 898 |