G1 Secure Solutions Ltd (TLV:GOSS)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,099.00
+2.00 (0.18%)
Jun 3, 2026, 5:26 PM IDT
G1 Secure Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,097.00 | 1,120.00 | 1,045.00 | 1,099.00 | 1,099.00 | 0.18% | 53,774 |
| Jun 2, 2026 | 1,100.00 | 1,135.00 | 1,079.00 | 1,097.00 | 1,097.00 | -0.27% | 126,710 |
| Jun 1, 2026 | 1,114.00 | 1,135.00 | 1,088.00 | 1,100.00 | 1,100.00 | -1.26% | 35,241 |
| May 29, 2026 | 1,100.00 | 1,149.00 | 1,112.00 | 1,114.00 | 1,114.00 | 1.24% | 3,892 |
| May 28, 2026 | 1,117.00 | 1,139.00 | 1,100.00 | 1,107.00 | 1,100.39 | -0.90% | 12,134 |
| May 27, 2026 | 1,107.00 | 1,132.00 | 1,096.00 | 1,117.00 | 1,110.33 | 0.90% | 3,026 |
| May 26, 2026 | 1,119.00 | 1,125.00 | 1,100.00 | 1,107.00 | 1,100.39 | -1.07% | 7,729 |
| May 25, 2026 | 1,122.00 | 1,180.00 | 1,098.00 | 1,119.00 | 1,112.31 | -0.27% | 112,841 |
| May 20, 2026 | 1,120.00 | 1,170.00 | 1,093.00 | 1,122.00 | 1,115.30 | 0.18% | 78,756 |
| May 19, 2026 | 1,096.00 | 1,129.00 | 1,096.00 | 1,120.00 | 1,113.31 | 2.19% | 9,600 |
| May 18, 2026 | 1,107.00 | 1,107.00 | 1,074.00 | 1,096.00 | 1,089.45 | -0.99% | 10,537 |
| May 14, 2026 | 1,108.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,100.39 | -0.09% | 409 |
| May 13, 2026 | 1,110.00 | 1,240.00 | 1,078.00 | 1,108.00 | 1,101.38 | -0.18% | 4,625 |
| May 12, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,103.37 | - | 326 |
| May 11, 2026 | 1,113.00 | 1,113.00 | 1,091.00 | 1,110.00 | 1,103.37 | -0.27% | 4,663 |
| May 8, 2026 | 1,097.00 | 1,125.00 | 1,071.00 | 1,113.00 | 1,106.35 | 1.46% | 2,031 |
| May 7, 2026 | 1,097.00 | 1,104.00 | 1,097.00 | 1,097.00 | 1,090.45 | - | 18,275 |
| May 6, 2026 | 1,075.00 | 1,128.00 | 1,058.00 | 1,097.00 | 1,090.45 | 2.05% | 28,011 |
| May 5, 2026 | 1,075.00 | 1,099.00 | 1,049.00 | 1,075.00 | 1,068.58 | - | 87,755 |
| May 4, 2026 | 1,001.00 | 1,081.00 | 1,001.00 | 1,075.00 | 1,068.58 | -1.19% | 60,826 |
| May 1, 2026 | 1,058.00 | 1,095.00 | 1,058.00 | 1,088.00 | 1,081.50 | 2.84% | 2,791 |
| Apr 30, 2026 | 1,020.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,051.68 | 3.73% | 890 |
| Apr 29, 2026 | 1,059.00 | 1,059.00 | 993.80 | 1,020.00 | 1,013.91 | 0.49% | 14,935 |
| Apr 28, 2026 | 1,028.00 | 1,028.00 | 980.20 | 1,015.00 | 1,008.94 | -1.26% | 20,503 |
| Apr 27, 2026 | 1,050.00 | 1,058.00 | 997.00 | 1,028.00 | 1,021.86 | -2.10% | 45,747 |
| Apr 24, 2026 | 1,054.00 | 1,050.00 | 1,000.00 | 1,050.00 | 1,043.73 | -0.38% | 21,004 |
| Apr 23, 2026 | 1,000.00 | 1,080.00 | 1,000.00 | 1,054.00 | 1,047.70 | -1.95% | 41,430 |
| Apr 20, 2026 | 1,000.00 | 1,124.00 | 1,000.00 | 1,075.00 | 1,068.58 | -0.92% | 26,323 |
| Apr 17, 2026 | 1,120.00 | 1,120.00 | 1,071.00 | 1,085.00 | 1,078.52 | 1.31% | 4,225 |
| Apr 16, 2026 | 1,084.00 | 1,087.00 | 1,063.00 | 1,071.00 | 1,064.60 | -1.20% | 6,429 |
| Apr 15, 2026 | 1,098.00 | 1,119.00 | 1,076.00 | 1,084.00 | 1,077.52 | -1.28% | 11,686 |
| Apr 14, 2026 | 1,113.00 | 1,118.00 | 1,092.00 | 1,098.00 | 1,091.44 | -1.35% | 22,328 |
| Apr 13, 2026 | 1,116.00 | 1,118.00 | 1,093.00 | 1,113.00 | 1,106.35 | -0.27% | 10,241 |
| Apr 10, 2026 | 1,114.00 | 1,124.00 | 1,093.00 | 1,116.00 | 1,109.33 | 0.18% | 7,971 |
| Apr 9, 2026 | 1,088.00 | 1,124.00 | 1,088.00 | 1,114.00 | 1,107.34 | 0.36% | 16,089 |
| Apr 6, 2026 | 1,132.00 | 1,125.00 | 1,077.00 | 1,110.00 | 1,103.37 | -1.94% | 16,909 |
| Apr 3, 2026 | 1,119.00 | 1,147.00 | 1,119.00 | 1,132.00 | 1,125.24 | 1.16% | 1,245 |
| Mar 31, 2026 | 1,133.00 | 1,133.00 | 1,049.00 | 1,119.00 | 1,112.31 | -1.24% | 21,483 |
| Mar 30, 2026 | 1,150.00 | 1,135.00 | 1,127.00 | 1,133.00 | 1,126.23 | -1.48% | 2,308 |
| Mar 27, 2026 | 1,155.00 | 1,169.00 | 1,135.00 | 1,155.00 | 1,143.10 | - | 238 |
| Mar 26, 2026 | 1,114.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,143.10 | 3.68% | 234 |
| Mar 25, 2026 | 1,095.00 | 1,121.00 | 1,095.00 | 1,114.00 | 1,102.53 | 1.74% | 4,824 |
| Mar 24, 2026 | 1,109.00 | 1,165.00 | 1,087.00 | 1,095.00 | 1,083.72 | -1.26% | 27,581 |
| Mar 23, 2026 | 1,090.00 | 1,110.00 | 1,070.00 | 1,109.00 | 1,097.58 | 1.74% | 19,594 |
| Mar 20, 2026 | 1,090.00 | 1,091.00 | 1,090.00 | 1,090.00 | 1,078.77 | - | 1,245 |
| Mar 19, 2026 | 1,098.00 | 1,116.00 | 1,073.00 | 1,090.00 | 1,078.77 | -0.73% | 1,604 |
| Mar 18, 2026 | 1,079.00 | 1,104.00 | 1,079.00 | 1,098.00 | 1,086.69 | 1.76% | 994 |
| Mar 17, 2026 | 1,080.00 | 1,081.00 | 1,027.00 | 1,079.00 | 1,067.89 | -0.09% | 67,959 |
| Mar 16, 2026 | 1,133.00 | 1,132.00 | 1,074.00 | 1,080.00 | 1,068.88 | -4.68% | 37,699 |
| Mar 13, 2026 | 1,152.00 | 1,150.00 | 1,126.00 | 1,133.00 | 1,121.33 | -1.65% | 1,040 |