G City Ltd (TLV:GCT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,063.00
+33.00 (3.20%)
Mar 9, 2026, 5:26 PM IDT
G City Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,030.00 | 1,084.00 | 998.00 | 1,063.00 | 1,063.00 | 3.20% | 1,431,287 |
| Mar 6, 2026 | 1,042.00 | 1,062.00 | 1,018.00 | 1,030.00 | 1,030.00 | -2.37% | 951,529 |
| Mar 5, 2026 | 1,007.00 | 1,087.00 | 980.00 | 1,055.00 | 1,055.00 | 7.65% | 4,154,189 |
| Mar 4, 2026 | 881.00 | 997.70 | 881.00 | 980.00 | 980.00 | 8.88% | 2,455,066 |
| Mar 2, 2026 | 860.00 | 906.00 | 860.00 | 900.10 | 900.10 | 14.81% | 3,240,020 |
| Feb 27, 2026 | 790.10 | 827.90 | 780.00 | 784.00 | 784.00 | 4.95% | 2,085,469 |
| Feb 26, 2026 | 754.00 | 777.00 | 733.40 | 747.00 | 747.00 | -0.93% | 950,828 |
| Feb 25, 2026 | 779.90 | 779.90 | 736.90 | 754.00 | 754.00 | -1.54% | 3,438,673 |
| Feb 24, 2026 | 795.00 | 804.00 | 741.30 | 765.80 | 765.80 | 1.70% | 2,953,844 |
| Feb 23, 2026 | 793.00 | 793.00 | 752.10 | 753.00 | 753.00 | -4.92% | 813,063 |
| Feb 20, 2026 | 798.00 | 808.00 | 780.00 | 792.00 | 792.00 | 0.25% | 551,424 |
| Feb 19, 2026 | 768.80 | 798.00 | 751.00 | 790.00 | 790.00 | 2.76% | 2,178,618 |
| Feb 18, 2026 | 784.90 | 790.60 | 664.20 | 768.80 | 768.80 | -1.06% | 7,258,419 |
| Feb 17, 2026 | 840.00 | 845.50 | 772.80 | 777.00 | 777.00 | -7.51% | 1,423,017 |
| Feb 16, 2026 | 882.30 | 893.00 | 840.10 | 840.10 | 840.10 | -3.93% | 914,454 |
| Feb 13, 2026 | 894.00 | 894.00 | 867.00 | 874.50 | 874.50 | -1.74% | 419,057 |
| Feb 12, 2026 | 911.00 | 920.30 | 881.10 | 890.00 | 890.00 | -2.31% | 750,493 |
| Feb 11, 2026 | 919.50 | 928.80 | 911.00 | 911.00 | 911.00 | -0.86% | 916,389 |
| Feb 10, 2026 | 938.90 | 938.90 | 917.00 | 918.90 | 918.90 | 0.29% | 387,309 |
| Feb 9, 2026 | 925.10 | 936.00 | 908.80 | 916.20 | 916.20 | 0.68% | 590,281 |
| Feb 6, 2026 | 929.10 | 929.10 | 898.90 | 910.00 | 910.00 | -2.06% | 499,394 |
| Feb 5, 2026 | 941.60 | 948.60 | 922.40 | 929.10 | 929.10 | -1.33% | 4,403,960 |
| Feb 4, 2026 | 940.00 | 948.80 | 928.10 | 941.60 | 941.60 | 0.17% | 557,677 |
| Feb 3, 2026 | 943.50 | 953.30 | 927.20 | 940.00 | 940.00 | -0.17% | 817,148 |
| Feb 2, 2026 | 950.00 | 952.90 | 918.00 | 941.60 | 941.60 | -1.39% | 622,793 |
| Jan 30, 2026 | 956.00 | 957.70 | 936.80 | 954.90 | 954.90 | -0.12% | 336,210 |
| Jan 29, 2026 | 951.80 | 963.00 | 945.40 | 956.00 | 956.00 | 0.44% | 933,168 |
| Jan 28, 2026 | 931.80 | 960.00 | 928.10 | 951.80 | 951.80 | 2.55% | 1,243,147 |
| Jan 27, 2026 | 931.90 | 937.80 | 920.50 | 928.10 | 928.10 | -0.41% | 388,582 |
| Jan 26, 2026 | 943.50 | 943.50 | 924.50 | 931.90 | 931.90 | -0.94% | 725,752 |
| Jan 23, 2026 | 931.70 | 945.90 | 921.00 | 940.70 | 940.70 | 1.06% | 375,527 |
| Jan 22, 2026 | 914.70 | 933.00 | 908.00 | 930.80 | 930.80 | 2.06% | 878,579 |
| Jan 21, 2026 | 909.00 | 919.70 | 892.80 | 912.00 | 912.00 | 0.33% | 654,984 |
| Jan 20, 2026 | 929.00 | 929.00 | 900.10 | 909.00 | 909.00 | -2.15% | 771,660 |
| Jan 19, 2026 | 910.00 | 932.30 | 904.00 | 929.00 | 929.00 | -0.11% | 689,931 |
| Jan 16, 2026 | 895.10 | 930.00 | 895.00 | 930.00 | 930.00 | 3.45% | 396,547 |
| Jan 15, 2026 | 895.80 | 899.00 | 877.90 | 899.00 | 899.00 | 0.36% | 675,652 |
| Jan 14, 2026 | 879.40 | 909.00 | 874.70 | 895.80 | 895.80 | 1.86% | 836,051 |
| Jan 13, 2026 | 879.10 | 886.60 | 855.20 | 879.40 | 879.40 | -0.62% | 916,918 |
| Jan 12, 2026 | 868.20 | 885.00 | 864.40 | 884.90 | 884.90 | 0.56% | 783,943 |
| Jan 9, 2026 | 877.40 | 880.10 | 854.20 | 880.00 | 880.00 | 0.30% | 490,666 |
| Jan 8, 2026 | 852.00 | 888.00 | 842.00 | 877.40 | 877.40 | 4.20% | 999,708 |
| Jan 7, 2026 | 832.20 | 847.90 | 814.10 | 842.00 | 842.00 | 1.23% | 1,186,897 |
| Jan 6, 2026 | 856.70 | 857.30 | 826.10 | 831.80 | 831.80 | -1.91% | 1,119,554 |
| Jan 5, 2026 | 813.00 | 848.00 | 813.00 | 848.00 | 848.00 | 4.31% | 6,122,829 |
| Jan 1, 2026 | 807.00 | 825.10 | 805.00 | 813.00 | 813.00 | 1.63% | 522,519 |
| Dec 31, 2025 | 822.00 | 823.00 | 792.00 | 800.00 | 800.00 | -2.68% | 1,694,293 |
| Dec 30, 2025 | 804.10 | 822.30 | 783.30 | 822.00 | 822.00 | 1.48% | 1,868,166 |
| Dec 29, 2025 | 839.10 | 842.90 | 790.00 | 810.00 | 810.00 | -3.47% | 3,286,291 |
| Dec 28, 2025 | 837.00 | 852.00 | 825.30 | 839.10 | 839.10 | 0.25% | 1,092,009 |
| Dec 25, 2025 | 837.90 | 840.70 | 819.30 | 837.00 | 837.00 | -0.71% | 732,025 |
| Dec 24, 2025 | 821.10 | 845.50 | 818.00 | 843.00 | 843.00 | 2.11% | 3,254,321 |
| Dec 23, 2025 | 809.00 | 840.90 | 809.00 | 825.60 | 825.60 | 2.05% | 967,371 |
| Dec 22, 2025 | 819.40 | 822.80 | 802.00 | 809.00 | 809.00 | -1.27% | 1,431,012 |
| Dec 21, 2025 | 828.90 | 832.80 | 813.00 | 819.40 | 819.40 | -0.52% | 583,031 |
| Dec 18, 2025 | 860.20 | 867.60 | 811.00 | 823.70 | 823.70 | -4.22% | 2,336,524 |
| Dec 17, 2025 | 880.00 | 880.00 | 857.00 | 860.00 | 860.00 | -2.49% | 1,884,881 |
| Dec 16, 2025 | 900.80 | 918.10 | 879.80 | 882.00 | 882.00 | -2.76% | 1,090,972 |
| Dec 15, 2025 | 978.70 | 978.70 | 907.00 | 907.00 | 907.00 | -7.33% | 1,592,180 |
| Dec 14, 2025 | 984.70 | 984.70 | 965.00 | 978.70 | 978.70 | -0.14% | 212,566 |
| Dec 11, 2025 | 940.00 | 985.00 | 936.60 | 980.10 | 980.10 | 4.06% | 829,072 |
| Dec 10, 2025 | 959.00 | 960.00 | 924.00 | 941.90 | 941.90 | -0.85% | 843,549 |
| Dec 9, 2025 | 960.00 | 972.40 | 941.10 | 950.00 | 950.00 | -1.14% | 431,617 |
| Dec 8, 2025 | 955.00 | 973.30 | 955.00 | 961.00 | 961.00 | -0.10% | 630,202 |
| Dec 7, 2025 | 967.90 | 972.00 | 954.80 | 962.00 | 962.00 | -0.61% | 337,510 |
| 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 |