G City Ltd (TLV:GCT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 967.90
-18.00 (-1.83%)
At close: Dec 4, 2025
G City Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 964.90 | 977.00 | 956.10 | 967.90 | 967.90 | -1.83% | 563,348 |
| Dec 3, 2025 | 1,013.00 | 1,014.00 | 970.00 | 985.90 | 985.90 | -3.34% | 2,020,799 |
| Dec 2, 2025 | 1,042.00 | 1,047.00 | 984.00 | 1,020.00 | 1,020.00 | -2.49% | 1,719,103 |
| Dec 1, 2025 | 1,060.00 | 1,072.00 | 1,040.00 | 1,046.00 | 1,046.00 | -1.32% | 440,157 |
| Nov 30, 2025 | 1,016.00 | 1,070.00 | 1,016.00 | 1,060.00 | 1,060.00 | 4.64% | 593,472 |
| Nov 27, 2025 | 1,015.00 | 1,023.00 | 991.50 | 1,013.00 | 1,013.00 | -0.20% | 346,657 |
| Nov 26, 2025 | 990.00 | 1,028.00 | 985.30 | 1,015.00 | 1,015.00 | 2.53% | 512,550 |
| Nov 25, 2025 | 1,010.00 | 1,010.00 | 970.00 | 990.00 | 990.00 | -1.98% | 604,893 |
| Nov 24, 2025 | 963.80 | 1,011.00 | 957.60 | 1,010.00 | 1,010.00 | 4.79% | 1,043,989 |
| Nov 23, 2025 | 987.80 | 987.80 | 963.00 | 963.80 | 963.80 | -1.04% | 227,837 |
| Nov 20, 2025 | 991.00 | 1,024.00 | 964.00 | 973.90 | 973.90 | -1.73% | 852,757 |
| Nov 19, 2025 | 962.80 | 993.90 | 957.50 | 991.00 | 991.00 | 3.12% | 993,305 |
| Nov 18, 2025 | 940.00 | 969.80 | 925.20 | 961.00 | 961.00 | 1.20% | 1,199,530 |
| Nov 17, 2025 | 982.60 | 987.10 | 940.00 | 949.60 | 949.60 | -3.05% | 1,848,824 |
| Nov 16, 2025 | 1,001.00 | 1,013.00 | 955.30 | 979.50 | 979.50 | -3.50% | 937,176 |
| Nov 13, 2025 | 980.00 | 1,023.00 | 972.50 | 1,015.00 | 1,015.00 | 3.57% | 2,003,478 |
| Nov 12, 2025 | 955.00 | 1,000.00 | 948.70 | 980.00 | 980.00 | 6.29% | 1,998,534 |
| Nov 11, 2025 | 956.90 | 980.00 | 911.80 | 922.00 | 922.00 | -2.95% | 2,225,310 |
| Nov 10, 2025 | 1,003.00 | 1,059.00 | 950.00 | 950.00 | 950.00 | -2.86% | 2,948,084 |
| Nov 9, 2025 | 1,059.00 | 1,065.00 | 915.10 | 978.00 | 978.00 | -6.77% | 4,414,050 |
| Nov 6, 2025 | 1,180.00 | 1,205.00 | 1,045.00 | 1,049.00 | 1,049.00 | -11.10% | 3,354,262 |
| Nov 5, 2025 | 1,170.00 | 1,194.00 | 1,162.00 | 1,180.00 | 1,180.00 | 0.85% | 589,009 |
| Nov 4, 2025 | 1,176.00 | 1,210.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.27% | 806,059 |
| Nov 3, 2025 | 1,107.00 | 1,206.00 | 1,104.00 | 1,185.00 | 1,185.00 | 6.95% | 1,849,426 |
| Nov 2, 2025 | 1,111.00 | 1,111.00 | 1,057.00 | 1,108.00 | 1,108.00 | -0.27% | 597,205 |
| Oct 30, 2025 | 1,144.00 | 1,145.00 | 1,108.00 | 1,111.00 | 1,111.00 | -3.14% | 882,678 |
| Oct 29, 2025 | 1,144.00 | 1,160.00 | 1,141.00 | 1,147.00 | 1,147.00 | 0.26% | 720,888 |
| Oct 28, 2025 | 1,172.00 | 1,174.00 | 1,143.00 | 1,144.00 | 1,144.00 | -2.22% | 372,688 |
| Oct 27, 2025 | 1,185.00 | 1,186.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.27% | 381,524 |
| Oct 26, 2025 | 1,193.00 | 1,194.00 | 1,181.00 | 1,185.00 | 1,185.00 | 0.94% | 184,521 |
| Oct 23, 2025 | 1,180.00 | 1,186.00 | 1,167.00 | 1,174.00 | 1,174.00 | -0.51% | 609,540 |
| Oct 22, 2025 | 1,148.00 | 1,188.00 | 1,147.00 | 1,180.00 | 1,180.00 | 2.79% | 924,810 |
| Oct 21, 2025 | 1,166.00 | 1,166.00 | 1,139.00 | 1,148.00 | 1,148.00 | -1.12% | 704,050 |
| Oct 20, 2025 | 1,182.00 | 1,208.00 | 1,161.00 | 1,161.00 | 1,161.00 | -1.61% | 439,510 |
| Oct 19, 2025 | 1,182.00 | 1,193.00 | 1,167.00 | 1,180.00 | 1,180.00 | -0.17% | 339,234 |
| Oct 16, 2025 | 1,210.00 | 1,211.00 | 1,182.00 | 1,182.00 | 1,182.00 | -1.01% | 432,073 |
| Oct 15, 2025 | 1,252.00 | 1,262.00 | 1,194.00 | 1,194.00 | 1,194.00 | -3.86% | 747,011 |
| Oct 12, 2025 | 1,265.00 | 1,265.00 | 1,231.00 | 1,242.00 | 1,242.00 | -2.59% | 287,985 |
| Oct 9, 2025 | 1,222.00 | 1,275.00 | 1,221.00 | 1,275.00 | 1,275.00 | 6.69% | 728,020 |
| Oct 8, 2025 | 1,205.00 | 1,208.00 | 1,181.00 | 1,195.00 | 1,195.00 | -0.83% | 267,551 |
| Oct 5, 2025 | 1,232.00 | 1,242.00 | 1,203.00 | 1,205.00 | 1,205.00 | -0.66% | 262,296 |
| Sep 30, 2025 | 1,188.00 | 1,221.00 | 1,188.00 | 1,213.00 | 1,213.00 | 2.62% | 474,890 |
| Sep 29, 2025 | 1,189.00 | 1,206.00 | 1,169.00 | 1,182.00 | 1,182.00 | -0.08% | 339,881 |
| Sep 28, 2025 | 1,161.00 | 1,200.00 | 1,154.00 | 1,183.00 | 1,183.00 | 2.87% | 157,103 |
| Sep 25, 2025 | 1,187.00 | 1,187.00 | 1,146.00 | 1,150.00 | 1,150.00 | -1.46% | 350,409 |
| Sep 21, 2025 | 1,190.00 | 1,210.00 | 1,165.00 | 1,167.00 | 1,167.00 | -1.93% | 190,124 |
| Sep 18, 2025 | 1,170.00 | 1,197.00 | 1,164.00 | 1,190.00 | 1,190.00 | 1.97% | 352,223 |
| Sep 17, 2025 | 1,211.00 | 1,227.00 | 1,167.00 | 1,167.00 | 1,167.00 | -3.63% | 1,064,347 |
| Sep 16, 2025 | 1,233.00 | 1,233.00 | 1,193.00 | 1,211.00 | 1,211.00 | -1.78% | 282,108 |
| Sep 15, 2025 | 1,244.00 | 1,263.00 | 1,221.00 | 1,233.00 | 1,233.00 | -0.88% | 1,306,124 |
| Sep 14, 2025 | 1,267.00 | 1,268.00 | 1,243.00 | 1,244.00 | 1,244.00 | -1.89% | 82,233 |
| Sep 11, 2025 | 1,295.00 | 1,296.00 | 1,268.00 | 1,268.00 | 1,268.00 | -2.08% | 229,411 |
| Sep 10, 2025 | 1,311.00 | 1,311.00 | 1,283.00 | 1,295.00 | 1,295.00 | -1.22% | 158,226 |
| Sep 9, 2025 | 1,295.00 | 1,313.00 | 1,287.00 | 1,311.00 | 1,311.00 | 1.24% | 220,734 |
| Sep 8, 2025 | 1,293.00 | 1,295.00 | 1,277.00 | 1,295.00 | 1,295.00 | 0.31% | 100,789 |
| Sep 7, 2025 | 1,286.00 | 1,292.00 | 1,277.00 | 1,291.00 | 1,291.00 | 1.89% | 111,009 |
| Sep 4, 2025 | 1,230.00 | 1,267.00 | 1,226.00 | 1,267.00 | 1,267.00 | 3.01% | 238,516 |
| Sep 3, 2025 | 1,250.00 | 1,259.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.60% | 145,251 |
| Sep 2, 2025 | 1,255.00 | 1,269.00 | 1,228.00 | 1,250.00 | 1,250.00 | -1.50% | 373,319 |
| Sep 1, 2025 | 1,251.00 | 1,269.00 | 1,238.00 | 1,269.00 | 1,269.00 | 1.44% | 1,203,827 |
| Aug 31, 2025 | 1,269.00 | 1,269.00 | 1,251.00 | 1,251.00 | 1,251.00 | -1.42% | 117,865 |
| Aug 28, 2025 | 1,265.00 | 1,284.00 | 1,255.00 | 1,269.00 | 1,269.00 | -0.63% | 114,890 |
| Aug 27, 2025 | 1,285.00 | 1,297.00 | 1,269.00 | 1,277.00 | 1,264.50 | -0.62% | 159,810 |
| Aug 26, 2025 | 1,295.00 | 1,295.00 | 1,266.00 | 1,285.00 | 1,272.42 | -0.77% | 368,522 |
| Aug 25, 2025 | 1,318.00 | 1,318.00 | 1,287.00 | 1,295.00 | 1,282.32 | -1.89% | 112,821 |
| Aug 24, 2025 | 1,292.00 | 1,320.00 | 1,283.00 | 1,320.00 | 1,307.08 | 4.76% | 4,200,022 |
| Aug 21, 2025 | 1,275.00 | 1,283.00 | 1,250.00 | 1,260.00 | 1,247.67 | -1.18% | 135,591 |
| Aug 20, 2025 | 1,287.00 | 1,292.00 | 1,270.00 | 1,275.00 | 1,262.52 | -0.93% | 177,761 |
| Aug 19, 2025 | 1,270.00 | 1,309.00 | 1,269.00 | 1,287.00 | 1,274.40 | 1.34% | 291,149 |
| Aug 18, 2025 | 1,300.00 | 1,322.00 | 1,266.00 | 1,270.00 | 1,257.57 | -2.31% | 1,354,057 |
| Aug 17, 2025 | 1,175.00 | 1,305.00 | 1,175.00 | 1,300.00 | 1,287.27 | 12.07% | 530,396 |
| Aug 14, 2025 | 1,149.00 | 1,185.00 | 1,148.00 | 1,160.00 | 1,148.65 | 1.22% | 417,049 |
| Aug 13, 2025 | 1,149.00 | 1,169.00 | 1,137.00 | 1,146.00 | 1,134.78 | -0.26% | 805,810 |
| Aug 12, 2025 | 1,178.00 | 1,178.00 | 1,145.00 | 1,149.00 | 1,137.75 | -1.79% | 329,002 |
| Aug 11, 2025 | 1,193.00 | 1,193.00 | 1,162.00 | 1,170.00 | 1,158.55 | -0.85% | 233,888 |
| Aug 10, 2025 | 1,189.00 | 1,195.00 | 1,180.00 | 1,180.00 | 1,168.45 | -0.42% | 97,538 |
| Aug 7, 2025 | 1,151.00 | 1,201.00 | 1,149.00 | 1,185.00 | 1,173.40 | 2.95% | 2,807,735 |
| Aug 6, 2025 | 1,166.00 | 1,186.00 | 1,150.00 | 1,151.00 | 1,139.73 | -2.04% | 366,391 |
| Aug 5, 2025 | 1,203.00 | 1,248.00 | 1,150.00 | 1,175.00 | 1,163.50 | -2.25% | 795,012 |
| Aug 4, 2025 | 1,221.00 | 1,222.00 | 1,198.00 | 1,202.00 | 1,190.23 | -1.56% | 230,797 |
| Jul 31, 2025 | 1,212.00 | 1,233.00 | 1,210.00 | 1,221.00 | 1,209.05 | 0.49% | 354,141 |
| Jul 30, 2025 | 1,238.00 | 1,247.00 | 1,215.00 | 1,215.00 | 1,203.11 | -1.86% | 170,313 |
| Jul 29, 2025 | 1,232.00 | 1,248.00 | 1,228.00 | 1,238.00 | 1,225.88 | 0.32% | 185,933 |
| Jul 28, 2025 | 1,239.00 | 1,258.00 | 1,232.00 | 1,234.00 | 1,221.92 | -0.40% | 233,732 |
| Jul 27, 2025 | 1,265.00 | 1,266.00 | 1,238.00 | 1,239.00 | 1,226.87 | -1.67% | 389,154 |
| Jul 24, 2025 | 1,286.00 | 1,294.00 | 1,254.00 | 1,260.00 | 1,247.67 | -2.02% | 462,950 |
| Jul 23, 2025 | 1,273.00 | 1,286.00 | 1,266.00 | 1,286.00 | 1,273.41 | 1.18% | 364,824 |
| Jul 22, 2025 | 1,296.00 | 1,299.00 | 1,271.00 | 1,271.00 | 1,258.56 | -1.93% | 325,266 |
| Jul 21, 2025 | 1,299.00 | 1,306.00 | 1,270.00 | 1,296.00 | 1,283.31 | -0.23% | 334,112 |
| Jul 20, 2025 | 1,299.00 | 1,305.00 | 1,284.00 | 1,299.00 | 1,286.28 | - | 88,179 |
| Jul 17, 2025 | 1,304.00 | 1,326.00 | 1,299.00 | 1,299.00 | 1,286.28 | -0.38% | 321,041 |
| Jul 16, 2025 | 1,336.00 | 1,336.00 | 1,294.00 | 1,304.00 | 1,291.24 | -0.46% | 494,272 |
| Jul 15, 2025 | 1,293.00 | 1,328.00 | 1,293.00 | 1,310.00 | 1,297.18 | 1.31% | 349,651 |
| Jul 14, 2025 | 1,320.00 | 1,320.00 | 1,287.00 | 1,293.00 | 1,280.34 | -1.82% | 292,553 |
| Jul 13, 2025 | 1,365.00 | 1,365.00 | 1,317.00 | 1,317.00 | 1,304.11 | -3.73% | 140,002 |
| Jul 10, 2025 | 1,385.00 | 1,386.00 | 1,358.00 | 1,368.00 | 1,354.61 | -0.44% | 192,540 |
| Jul 9, 2025 | 1,322.00 | 1,375.00 | 1,322.00 | 1,374.00 | 1,360.55 | 3.93% | 438,195 |
| Jul 8, 2025 | 1,364.00 | 1,364.00 | 1,317.00 | 1,322.00 | 1,309.06 | -3.43% | 665,916 |
| Jul 7, 2025 | 1,370.00 | 1,383.00 | 1,350.00 | 1,369.00 | 1,355.60 | -0.07% | 241,798 |
| Jul 6, 2025 | 1,390.00 | 1,401.00 | 1,370.00 | 1,370.00 | 1,356.59 | -1.44% | 140,009 |