G City Ltd (TLV:GCT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,074.00
+11.00 (1.03%)
Apr 28, 2026, 5:29 PM IDT
G City Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,049.00 | 1,074.00 | 1,049.00 | 1,074.00 | 1,074.00 | 1.03% | 433,624 |
| Apr 27, 2026 | 1,064.00 | 1,080.00 | 1,055.00 | 1,063.00 | 1,063.00 | -0.09% | 333,730 |
| Apr 24, 2026 | 1,055.00 | 1,075.00 | 1,044.00 | 1,064.00 | 1,064.00 | -0.09% | 597,143 |
| Apr 23, 2026 | 1,056.00 | 1,082.00 | 1,053.00 | 1,065.00 | 1,065.00 | -0.28% | 829,105 |
| Apr 20, 2026 | 1,102.00 | 1,120.00 | 1,057.00 | 1,068.00 | 1,068.00 | -3.96% | 806,779 |
| Apr 17, 2026 | 1,087.00 | 1,125.00 | 1,081.00 | 1,112.00 | 1,112.00 | 1.55% | 604,946 |
| Apr 16, 2026 | 1,092.00 | 1,107.00 | 1,067.00 | 1,095.00 | 1,079.00 | 0.46% | 917,835 |
| Apr 15, 2026 | 1,126.00 | 1,130.00 | 1,084.00 | 1,090.00 | 1,074.07 | -3.20% | 583,083 |
| Apr 14, 2026 | 1,125.00 | 1,135.00 | 1,090.00 | 1,126.00 | 1,109.55 | 1.17% | 805,178 |
| Apr 13, 2026 | 1,109.00 | 1,119.00 | 1,055.00 | 1,113.00 | 1,096.74 | -1.68% | 1,371,550 |
| Apr 10, 2026 | 1,127.00 | 1,162.00 | 1,100.00 | 1,132.00 | 1,115.46 | 0.44% | 988,065 |
| Apr 9, 2026 | 1,216.00 | 1,220.00 | 1,120.00 | 1,127.00 | 1,110.53 | -6.40% | 1,374,292 |
| Apr 6, 2026 | 1,201.00 | 1,228.00 | 1,185.00 | 1,204.00 | 1,186.41 | -0.58% | 479,570 |
| Apr 3, 2026 | 1,181.00 | 1,211.00 | 1,170.00 | 1,211.00 | 1,193.31 | 3.95% | 507,570 |
| Mar 31, 2026 | 1,144.00 | 1,183.00 | 1,144.00 | 1,165.00 | 1,147.98 | 1.84% | 2,270,812 |
| Mar 30, 2026 | 1,117.00 | 1,166.00 | 1,090.00 | 1,144.00 | 1,127.28 | 2.42% | 1,657,194 |
| Mar 27, 2026 | 1,136.00 | 1,150.00 | 1,110.00 | 1,117.00 | 1,100.68 | -2.45% | 651,248 |
| Mar 26, 2026 | 1,118.00 | 1,173.00 | 1,114.00 | 1,145.00 | 1,128.27 | 2.42% | 1,241,981 |
| Mar 25, 2026 | 1,095.00 | 1,128.00 | 1,085.00 | 1,118.00 | 1,101.66 | 2.66% | 866,454 |
| Mar 24, 2026 | 1,089.00 | 1,099.00 | 1,074.00 | 1,089.00 | 1,073.09 | 0.46% | 467,081 |
| Mar 23, 2026 | 1,088.00 | 1,108.00 | 1,050.00 | 1,084.00 | 1,068.16 | -1.19% | 1,011,201 |
| Mar 20, 2026 | 1,092.00 | 1,107.00 | 1,071.00 | 1,097.00 | 1,080.97 | 0.46% | 520,649 |
| Mar 19, 2026 | 1,065.00 | 1,092.00 | 1,046.00 | 1,092.00 | 1,076.04 | 2.82% | 949,603 |
| Mar 18, 2026 | 1,049.00 | 1,084.00 | 1,045.00 | 1,062.00 | 1,046.48 | 1.63% | 1,100,736 |
| Mar 17, 2026 | 1,079.00 | 1,087.00 | 1,041.00 | 1,045.00 | 1,029.73 | - | 1,200,096 |
| Mar 16, 2026 | 1,043.00 | 1,059.00 | 1,000.00 | 1,045.00 | 1,029.73 | 0.19% | 769,979 |
| Mar 13, 2026 | 1,006.00 | 1,050.00 | 994.30 | 1,043.00 | 1,027.76 | 3.68% | 605,718 |
| Mar 12, 2026 | 1,049.00 | 1,049.00 | 993.20 | 1,006.00 | 991.30 | -4.10% | 1,031,584 |
| Mar 11, 2026 | 1,060.00 | 1,074.00 | 1,005.00 | 1,049.00 | 1,033.67 | - | 1,359,720 |
| Mar 10, 2026 | 1,072.00 | 1,099.00 | 1,038.00 | 1,049.00 | 1,033.67 | -1.32% | 1,643,069 |
| Mar 9, 2026 | 1,030.00 | 1,084.00 | 998.00 | 1,063.00 | 1,047.47 | 3.20% | 1,431,287 |
| Mar 6, 2026 | 1,042.00 | 1,062.00 | 1,018.00 | 1,030.00 | 1,014.95 | -2.37% | 951,529 |
| Mar 5, 2026 | 1,007.00 | 1,087.00 | 980.00 | 1,055.00 | 1,039.58 | 7.65% | 4,154,189 |
| Mar 4, 2026 | 881.00 | 997.70 | 881.00 | 980.00 | 965.68 | 8.88% | 2,455,066 |
| Mar 2, 2026 | 860.00 | 906.00 | 860.00 | 900.10 | 886.95 | 14.81% | 3,240,020 |
| Feb 27, 2026 | 790.10 | 827.90 | 780.00 | 784.00 | 772.54 | 4.95% | 2,085,469 |
| Feb 26, 2026 | 754.00 | 777.00 | 733.40 | 747.00 | 736.08 | -0.93% | 950,828 |
| Feb 25, 2026 | 779.90 | 779.90 | 736.90 | 754.00 | 742.98 | -1.54% | 3,438,673 |
| Feb 24, 2026 | 795.00 | 804.00 | 741.30 | 765.80 | 754.61 | 1.70% | 2,953,844 |
| Feb 23, 2026 | 793.00 | 793.00 | 752.10 | 753.00 | 742.00 | -4.92% | 813,063 |
| Feb 20, 2026 | 798.00 | 808.00 | 780.00 | 792.00 | 780.43 | 0.25% | 551,424 |
| Feb 19, 2026 | 768.80 | 798.00 | 751.00 | 790.00 | 778.46 | 2.76% | 2,178,618 |
| Feb 18, 2026 | 784.90 | 790.60 | 664.20 | 768.80 | 757.57 | -1.06% | 7,258,419 |
| Feb 17, 2026 | 840.00 | 845.50 | 772.80 | 777.00 | 765.65 | -7.51% | 1,423,017 |
| Feb 16, 2026 | 882.30 | 893.00 | 840.10 | 840.10 | 827.82 | -3.93% | 914,454 |
| Feb 13, 2026 | 894.00 | 894.00 | 867.00 | 874.50 | 861.72 | -1.74% | 419,057 |
| Feb 12, 2026 | 911.00 | 920.30 | 881.10 | 890.00 | 877.00 | -2.31% | 750,493 |
| Feb 11, 2026 | 919.50 | 928.80 | 911.00 | 911.00 | 897.69 | -0.86% | 916,389 |
| Feb 10, 2026 | 938.90 | 938.90 | 917.00 | 918.90 | 905.47 | 0.29% | 387,309 |
| Feb 9, 2026 | 925.10 | 936.00 | 908.80 | 916.20 | 902.81 | 0.68% | 590,281 |
| Feb 6, 2026 | 929.10 | 929.10 | 898.90 | 910.00 | 896.70 | -2.06% | 499,394 |
| Feb 5, 2026 | 941.60 | 948.60 | 922.40 | 929.10 | 915.52 | -1.33% | 4,403,960 |
| Feb 4, 2026 | 940.00 | 948.80 | 928.10 | 941.60 | 927.84 | 0.17% | 557,677 |
| Feb 3, 2026 | 943.50 | 953.30 | 927.20 | 940.00 | 926.26 | -0.17% | 817,148 |
| Feb 2, 2026 | 950.00 | 952.90 | 918.00 | 941.60 | 927.84 | -1.39% | 622,793 |
| Jan 30, 2026 | 956.00 | 957.70 | 936.80 | 954.90 | 940.95 | -0.12% | 336,210 |
| Jan 29, 2026 | 951.80 | 963.00 | 945.40 | 956.00 | 942.03 | 0.44% | 933,168 |
| Jan 28, 2026 | 931.80 | 960.00 | 928.10 | 951.80 | 937.89 | 2.55% | 1,243,147 |
| Jan 27, 2026 | 931.90 | 937.80 | 920.50 | 928.10 | 914.54 | -0.41% | 388,582 |
| Jan 26, 2026 | 943.50 | 943.50 | 924.50 | 931.90 | 918.28 | -0.94% | 725,752 |
| Jan 23, 2026 | 931.70 | 945.90 | 921.00 | 940.70 | 926.95 | 1.06% | 375,527 |
| Jan 22, 2026 | 914.70 | 933.00 | 908.00 | 930.80 | 917.20 | 2.06% | 878,579 |
| Jan 21, 2026 | 909.00 | 919.70 | 892.80 | 912.00 | 898.67 | 0.33% | 654,984 |
| Jan 20, 2026 | 929.00 | 929.00 | 900.10 | 909.00 | 895.72 | -2.15% | 771,660 |
| Jan 19, 2026 | 910.00 | 932.30 | 904.00 | 929.00 | 915.43 | -0.11% | 689,931 |
| Jan 16, 2026 | 895.10 | 930.00 | 895.00 | 930.00 | 916.41 | 3.45% | 396,547 |
| Jan 15, 2026 | 895.80 | 899.00 | 877.90 | 899.00 | 885.86 | 0.36% | 675,652 |
| Jan 14, 2026 | 879.40 | 909.00 | 874.70 | 895.80 | 882.71 | 1.86% | 836,051 |
| Jan 13, 2026 | 879.10 | 886.60 | 855.20 | 879.40 | 866.55 | -0.62% | 916,918 |
| Jan 12, 2026 | 868.20 | 885.00 | 864.40 | 884.90 | 871.97 | 0.56% | 783,943 |
| Jan 9, 2026 | 877.40 | 880.10 | 854.20 | 880.00 | 867.14 | 0.30% | 490,666 |
| Jan 8, 2026 | 852.00 | 888.00 | 842.00 | 877.40 | 864.58 | 4.20% | 999,708 |
| Jan 7, 2026 | 832.20 | 847.90 | 814.10 | 842.00 | 829.70 | 1.23% | 1,186,897 |
| Jan 6, 2026 | 856.70 | 857.30 | 826.10 | 831.80 | 819.65 | -1.91% | 1,119,554 |
| Jan 5, 2026 | 813.00 | 848.00 | 813.00 | 848.00 | 835.61 | 4.31% | 6,122,829 |
| Jan 1, 2026 | 807.00 | 825.10 | 805.00 | 813.00 | 801.12 | 1.63% | 522,519 |
| Dec 31, 2025 | 822.00 | 823.00 | 792.00 | 800.00 | 788.31 | -2.68% | 1,694,293 |
| Dec 30, 2025 | 804.10 | 822.30 | 783.30 | 822.00 | 809.99 | 1.48% | 1,868,166 |
| Dec 29, 2025 | 839.10 | 842.90 | 790.00 | 810.00 | 798.16 | -3.47% | 3,286,291 |
| Dec 28, 2025 | 837.00 | 852.00 | 825.30 | 839.10 | 826.84 | 0.25% | 1,092,009 |
| Dec 25, 2025 | 837.90 | 840.70 | 819.30 | 837.00 | 824.77 | -0.71% | 732,025 |
| Dec 24, 2025 | 821.10 | 845.50 | 818.00 | 843.00 | 830.68 | 2.11% | 3,254,321 |
| Dec 23, 2025 | 809.00 | 840.90 | 809.00 | 825.60 | 813.54 | 2.05% | 967,371 |
| Dec 22, 2025 | 819.40 | 822.80 | 802.00 | 809.00 | 797.18 | -1.27% | 1,431,012 |
| Dec 21, 2025 | 828.90 | 832.80 | 813.00 | 819.40 | 807.43 | -0.52% | 583,031 |
| Dec 18, 2025 | 860.20 | 867.60 | 811.00 | 823.70 | 811.66 | -4.22% | 2,336,524 |
| Dec 17, 2025 | 880.00 | 880.00 | 857.00 | 860.00 | 847.43 | -2.49% | 1,884,881 |
| Dec 16, 2025 | 900.80 | 918.10 | 879.80 | 882.00 | 869.11 | -2.76% | 1,090,972 |
| Dec 15, 2025 | 978.70 | 978.70 | 907.00 | 907.00 | 893.75 | -7.33% | 1,592,180 |
| Dec 14, 2025 | 984.70 | 984.70 | 965.00 | 978.70 | 964.40 | -0.14% | 212,566 |
| Dec 11, 2025 | 940.00 | 985.00 | 936.60 | 980.10 | 965.78 | 4.06% | 829,072 |
| Dec 10, 2025 | 959.00 | 960.00 | 924.00 | 941.90 | 928.14 | -0.85% | 843,549 |
| Dec 9, 2025 | 960.00 | 972.40 | 941.10 | 950.00 | 936.12 | -1.14% | 431,617 |
| Dec 8, 2025 | 955.00 | 973.30 | 955.00 | 961.00 | 946.96 | -0.10% | 630,202 |
| Dec 7, 2025 | 967.90 | 972.00 | 954.80 | 962.00 | 947.94 | -0.61% | 337,510 |
| Dec 4, 2025 | 964.90 | 977.00 | 956.10 | 967.90 | 953.76 | -1.83% | 563,348 |
| Dec 3, 2025 | 1,013.00 | 1,014.00 | 970.00 | 985.90 | 971.49 | -3.34% | 2,020,799 |
| Dec 2, 2025 | 1,042.00 | 1,047.00 | 984.00 | 1,020.00 | 1,005.10 | -2.49% | 1,719,103 |
| Dec 1, 2025 | 1,060.00 | 1,072.00 | 1,040.00 | 1,046.00 | 1,030.72 | -1.32% | 440,157 |
| Nov 30, 2025 | 1,016.00 | 1,070.00 | 1,016.00 | 1,060.00 | 1,044.51 | 4.64% | 593,472 |