G1 Secure Solutions Ltd (TLV:GOSS)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,107.00
-1.00 (-0.09%)
May 14, 2026, 5:24 PM IDT
G1 Secure Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,110.00 | 1,240.00 | 1,078.00 | 1,108.00 | 1,108.00 | -0.18% | 4,625 |
| May 12, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 326 |
| May 11, 2026 | 1,113.00 | 1,113.00 | 1,091.00 | 1,110.00 | 1,110.00 | -0.27% | 4,663 |
| May 8, 2026 | 1,097.00 | 1,125.00 | 1,071.00 | 1,113.00 | 1,113.00 | 1.46% | 2,031 |
| May 7, 2026 | 1,097.00 | 1,104.00 | 1,097.00 | 1,097.00 | 1,097.00 | - | 18,275 |
| May 6, 2026 | 1,075.00 | 1,128.00 | 1,058.00 | 1,097.00 | 1,097.00 | 2.05% | 28,011 |
| May 5, 2026 | 1,075.00 | 1,099.00 | 1,049.00 | 1,075.00 | 1,075.00 | - | 87,755 |
| May 4, 2026 | 1,001.00 | 1,081.00 | 1,001.00 | 1,075.00 | 1,075.00 | -1.19% | 60,826 |
| May 1, 2026 | 1,058.00 | 1,095.00 | 1,058.00 | 1,088.00 | 1,088.00 | 2.84% | 2,791 |
| Apr 30, 2026 | 1,020.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 3.73% | 890 |
| Apr 29, 2026 | 1,059.00 | 1,059.00 | 993.80 | 1,020.00 | 1,020.00 | 0.49% | 14,935 |
| Apr 28, 2026 | 1,028.00 | 1,028.00 | 980.20 | 1,015.00 | 1,015.00 | -1.26% | 20,503 |
| Apr 27, 2026 | 1,050.00 | 1,058.00 | 997.00 | 1,028.00 | 1,028.00 | -2.10% | 45,747 |
| Apr 24, 2026 | 1,054.00 | 1,050.00 | 1,000.00 | 1,050.00 | 1,050.00 | -0.38% | 21,004 |
| Apr 23, 2026 | 1,000.00 | 1,080.00 | 1,000.00 | 1,054.00 | 1,054.00 | -1.95% | 41,430 |
| Apr 20, 2026 | 1,000.00 | 1,124.00 | 1,000.00 | 1,075.00 | 1,075.00 | -0.92% | 26,323 |
| Apr 17, 2026 | 1,120.00 | 1,120.00 | 1,071.00 | 1,085.00 | 1,085.00 | 1.31% | 4,225 |
| Apr 16, 2026 | 1,084.00 | 1,087.00 | 1,063.00 | 1,071.00 | 1,071.00 | -1.20% | 6,429 |
| Apr 15, 2026 | 1,098.00 | 1,119.00 | 1,076.00 | 1,084.00 | 1,084.00 | -1.28% | 11,686 |
| Apr 14, 2026 | 1,113.00 | 1,118.00 | 1,092.00 | 1,098.00 | 1,098.00 | -1.35% | 22,328 |
| Apr 13, 2026 | 1,116.00 | 1,118.00 | 1,093.00 | 1,113.00 | 1,113.00 | -0.27% | 10,241 |
| Apr 10, 2026 | 1,114.00 | 1,124.00 | 1,093.00 | 1,116.00 | 1,116.00 | 0.18% | 7,971 |
| Apr 9, 2026 | 1,088.00 | 1,124.00 | 1,088.00 | 1,114.00 | 1,114.00 | 0.36% | 16,089 |
| Apr 6, 2026 | 1,132.00 | 1,125.00 | 1,077.00 | 1,110.00 | 1,110.00 | -1.94% | 16,909 |
| 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 |