Geffen Residence & Renewal Ltd (TLV:GEFR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 82.70
-2.10 (-2.48%)
Mar 9, 2026, 5:24 PM IDT
TLV:GEFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 83.80 | 84.90 | 84.80 | 84.80 | 84.80 | 1.19% | 4,585 |
| Mar 5, 2026 | 83.90 | 84.80 | 83.00 | 83.80 | 83.80 | -0.12% | 36,792 |
| Mar 4, 2026 | 87.00 | 87.00 | 83.10 | 83.90 | 83.90 | -0.83% | 35,221 |
| Mar 2, 2026 | 81.30 | 89.40 | 81.30 | 84.60 | 84.60 | 4.06% | 274,594 |
| Feb 27, 2026 | 79.00 | 82.00 | 79.00 | 81.30 | 81.30 | 2.91% | 115,545 |
| Feb 26, 2026 | 79.50 | 81.50 | 77.00 | 79.00 | 79.00 | -0.63% | 88,830 |
| Feb 25, 2026 | 78.90 | 81.90 | 75.40 | 79.50 | 79.50 | 1.02% | 119,970 |
| Feb 24, 2026 | 80.80 | 80.80 | 77.60 | 78.70 | 78.70 | -2.60% | 54,876 |
| Feb 23, 2026 | 81.80 | 81.30 | 80.70 | 80.80 | 80.80 | -1.22% | 6,035 |
| Feb 20, 2026 | 82.00 | 82.00 | 79.90 | 81.80 | 81.80 | 3.54% | 19,862 |
| Feb 19, 2026 | 79.70 | 79.70 | 78.10 | 79.00 | 79.00 | -0.88% | 56,837 |
| Feb 18, 2026 | 80.00 | 80.00 | 79.00 | 79.70 | 79.70 | -0.37% | 60,047 |
| Feb 17, 2026 | 80.90 | 80.80 | 79.40 | 80.00 | 80.00 | -1.11% | 78,313 |
| Feb 16, 2026 | 80.90 | 81.90 | 79.70 | 80.90 | 80.90 | - | 98,524 |
| Feb 13, 2026 | 80.90 | 80.90 | 80.80 | 80.90 | 80.90 | - | 21,325 |
| Feb 12, 2026 | 80.60 | 81.90 | 79.80 | 80.90 | 80.90 | 0.37% | 57,486 |
| Feb 11, 2026 | 82.00 | 82.00 | 80.00 | 80.60 | 80.60 | -1.59% | 56,566 |
| Feb 10, 2026 | 81.10 | 82.90 | 80.20 | 81.90 | 81.90 | 0.99% | 180,006 |
| Feb 9, 2026 | 79.40 | 81.80 | 79.40 | 81.10 | 81.10 | 2.14% | 76,993 |
| Feb 6, 2026 | 78.70 | 80.00 | 77.80 | 79.40 | 79.40 | 0.89% | 34,232 |
| Feb 5, 2026 | 77.10 | 78.70 | 75.60 | 78.70 | 78.70 | 2.08% | 551,385 |
| Feb 4, 2026 | 76.00 | 78.00 | 75.50 | 77.10 | 77.10 | -1.28% | 130,915 |
| Feb 3, 2026 | 79.20 | 79.90 | 77.20 | 78.10 | 78.10 | -1.39% | 215,685 |
| Feb 2, 2026 | 80.10 | 80.70 | 77.20 | 79.20 | 79.20 | -1.12% | 175,958 |
| Jan 30, 2026 | 79.20 | 80.80 | 78.20 | 80.10 | 80.10 | 1.14% | 59,413 |
| Jan 29, 2026 | 79.20 | 79.60 | 78.50 | 79.20 | 79.20 | - | 75,916 |
| Jan 28, 2026 | 80.70 | 83.70 | 78.40 | 79.20 | 79.20 | -1.86% | 114,393 |
| Jan 27, 2026 | 80.80 | 82.90 | 79.50 | 80.70 | 80.70 | -0.12% | 130,405 |
| Jan 26, 2026 | 80.50 | 83.70 | 80.00 | 80.80 | 80.80 | 0.37% | 121,459 |
| Jan 23, 2026 | 79.00 | 81.00 | 79.00 | 80.50 | 80.50 | 0.25% | 84,166 |
| Jan 22, 2026 | 81.50 | 81.90 | 79.90 | 80.30 | 80.30 | -1.47% | 105,411 |
| Jan 21, 2026 | 84.10 | 84.10 | 81.10 | 81.50 | 81.50 | -0.37% | 65,040 |
| Jan 20, 2026 | 83.90 | 83.90 | 80.50 | 81.80 | 81.80 | -0.49% | 88,699 |
| Jan 19, 2026 | 82.10 | 82.80 | 81.60 | 82.20 | 82.20 | 0.12% | 21,521 |
| Jan 16, 2026 | 80.90 | 83.00 | 81.30 | 82.10 | 82.10 | 1.48% | 36,810 |
| Jan 15, 2026 | 82.00 | 83.80 | 80.50 | 80.90 | 80.90 | -1.34% | 122,176 |
| Jan 14, 2026 | 81.80 | 84.00 | 80.50 | 82.00 | 82.00 | - | 135,290 |
| Jan 13, 2026 | 82.80 | 82.90 | 80.60 | 82.00 | 82.00 | -0.97% | 151,221 |
| Jan 12, 2026 | 84.50 | 84.80 | 81.90 | 82.80 | 82.80 | -0.72% | 99,287 |
| Jan 9, 2026 | 82.10 | 84.20 | 82.00 | 83.40 | 83.40 | 1.58% | 73,846 |
| Jan 8, 2026 | 83.40 | 83.40 | 80.90 | 82.10 | 82.10 | -1.08% | 153,544 |
| Jan 7, 2026 | 83.20 | 84.20 | 82.00 | 83.00 | 83.00 | -0.24% | 191,347 |
| Jan 6, 2026 | 82.50 | 84.70 | 82.50 | 83.20 | 83.20 | 0.85% | 330,953 |
| Jan 5, 2026 | 83.30 | 85.90 | 79.50 | 82.50 | 82.50 | 3.77% | 1,770,987 |
| Jan 1, 2026 | 80.50 | 79.90 | 78.50 | 79.50 | 79.50 | -1.24% | 28,460 |
| Dec 31, 2025 | 78.10 | 80.50 | 77.40 | 80.50 | 80.50 | 3.07% | 161,620 |
| Dec 30, 2025 | 77.10 | 79.00 | 77.10 | 78.10 | 78.10 | 1.30% | 74,511 |
| Dec 29, 2025 | 79.00 | 79.00 | 75.70 | 77.10 | 77.10 | -0.26% | 68,292 |
| Dec 28, 2025 | 76.00 | 79.20 | 76.00 | 77.30 | 77.30 | 1.71% | 21,688 |
| Dec 25, 2025 | 76.30 | 77.90 | 72.50 | 76.00 | 76.00 | -0.39% | 171,554 |
| Dec 24, 2025 | 74.60 | 79.00 | 74.60 | 76.30 | 76.30 | 2.28% | 69,891 |
| Dec 23, 2025 | 76.00 | 76.00 | 74.00 | 74.60 | 74.60 | -1.84% | 101,120 |
| Dec 22, 2025 | 77.60 | 78.00 | 74.80 | 76.00 | 76.00 | -2.06% | 83,630 |
| Dec 21, 2025 | 80.00 | 80.00 | 76.40 | 77.60 | 77.60 | 0.65% | 8,115 |
| Dec 18, 2025 | 77.40 | 78.70 | 76.60 | 77.10 | 77.10 | -0.39% | 86,416 |
| Dec 17, 2025 | 77.10 | 78.50 | 75.80 | 77.40 | 77.40 | 0.39% | 110,742 |
| Dec 16, 2025 | 78.40 | 78.40 | 76.10 | 77.10 | 77.10 | 0.92% | 51,004 |
| Dec 15, 2025 | 78.40 | 78.40 | 76.30 | 76.40 | 76.40 | -0.39% | 2,748 |
| Dec 14, 2025 | 78.50 | 78.50 | 75.20 | 76.70 | 76.70 | -1.67% | 43,703 |
| Dec 11, 2025 | 78.70 | 78.70 | 77.70 | 78.00 | 78.00 | -0.89% | 12,740 |
| Dec 10, 2025 | 80.50 | 80.50 | 78.40 | 78.70 | 78.70 | -2.24% | 40,438 |
| Dec 9, 2025 | 80.90 | 81.00 | 79.00 | 80.50 | 80.50 | 0.12% | 41,170 |
| Dec 8, 2025 | 81.50 | 81.50 | 79.90 | 80.40 | 80.40 | -1.35% | 82,091 |
| Dec 7, 2025 | 84.00 | 84.00 | 81.20 | 81.50 | 81.50 | -0.12% | 79,521 |
| Dec 4, 2025 | 79.40 | 84.20 | 79.40 | 81.60 | 81.60 | 2.77% | 694,690 |
| Dec 3, 2025 | 78.50 | 80.90 | 78.50 | 79.40 | 79.40 | 1.15% | 42,626 |
| Dec 2, 2025 | 76.70 | 80.00 | 74.80 | 78.50 | 78.50 | 2.35% | 175,788 |
| Dec 1, 2025 | 78.20 | 80.90 | 76.60 | 76.70 | 76.70 | -1.92% | 40,933 |
| Nov 30, 2025 | 80.00 | 80.00 | 78.10 | 78.20 | 78.20 | -2.25% | 30,157 |
| Nov 27, 2025 | 79.90 | 81.70 | 79.00 | 80.00 | 80.00 | 0.13% | 25,114 |
| Nov 26, 2025 | 81.20 | 81.20 | 78.70 | 79.90 | 79.90 | -0.87% | 42,268 |
| Nov 25, 2025 | 80.00 | 82.20 | 79.10 | 80.60 | 80.60 | 0.37% | 54,497 |
| Nov 24, 2025 | 80.50 | 82.40 | 80.00 | 80.30 | 80.30 | -0.25% | 12,124 |
| Nov 23, 2025 | 79.90 | 82.10 | 79.90 | 80.50 | 80.50 | 0.75% | 5,422 |
| Nov 20, 2025 | 79.30 | 82.10 | 79.30 | 79.90 | 79.90 | 0.76% | 15,784 |
| Nov 19, 2025 | 79.60 | 82.40 | 79.10 | 79.30 | 79.30 | -0.38% | 74,761 |
| Nov 18, 2025 | 80.40 | 80.40 | 79.00 | 79.60 | 79.60 | -1.00% | 15,349 |
| Nov 17, 2025 | 81.10 | 81.60 | 78.30 | 80.40 | 80.40 | -0.86% | 129,738 |
| Nov 16, 2025 | 80.20 | 82.60 | 80.00 | 81.10 | 81.10 | 1.12% | 28,014 |
| Nov 13, 2025 | 81.80 | 81.80 | 79.00 | 80.20 | 80.20 | -1.23% | 46,822 |
| Nov 12, 2025 | 81.80 | 81.70 | 80.50 | 81.20 | 81.20 | -0.73% | 44,259 |
| Nov 11, 2025 | 82.70 | 83.30 | 81.00 | 81.80 | 81.80 | -1.09% | 17,596 |
| Nov 10, 2025 | 81.80 | 83.50 | 81.00 | 82.70 | 82.70 | 1.10% | 84,557 |
| Nov 9, 2025 | 83.40 | 82.50 | 80.80 | 81.80 | 81.80 | -1.92% | 36,017 |
| Nov 6, 2025 | 81.60 | 83.40 | 79.50 | 83.40 | 83.40 | 2.21% | 178,597 |
| Nov 5, 2025 | 81.40 | 83.70 | 81.00 | 81.60 | 81.60 | 0.25% | 3,271 |
| Nov 4, 2025 | 83.70 | 86.10 | 80.00 | 81.40 | 81.40 | -2.75% | 216,410 |
| Nov 3, 2025 | 84.00 | 87.00 | 80.00 | 83.70 | 83.70 | -0.36% | 313,906 |
| Nov 2, 2025 | 79.60 | 87.50 | 79.40 | 84.00 | 84.00 | 5.53% | 313,947 |
| Oct 30, 2025 | 80.00 | 80.00 | 79.50 | 79.60 | 79.60 | -0.50% | 11,893 |
| Oct 29, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 8,609 |
| Oct 28, 2025 | 80.10 | 81.30 | 77.60 | 80.00 | 80.00 | -0.12% | 69,223 |
| Oct 27, 2025 | 77.90 | 83.00 | 77.90 | 80.10 | 80.10 | 2.82% | 44,573 |
| Oct 26, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 0.52% | 35,552 |
| Oct 23, 2025 | 76.80 | 82.10 | 76.50 | 77.50 | 77.50 | 0.91% | 54,406 |
| Oct 22, 2025 | 79.40 | 79.80 | 76.00 | 76.80 | 76.80 | -3.27% | 154,338 |
| Oct 21, 2025 | 81.20 | 82.00 | 78.10 | 79.40 | 79.40 | -2.22% | 19,620 |
| Oct 20, 2025 | 81.30 | 85.00 | 80.30 | 81.20 | 81.20 | -0.12% | 109,806 |
| Oct 19, 2025 | 83.50 | 84.80 | 79.90 | 81.30 | 81.30 | -2.63% | 62,222 |
| Oct 16, 2025 | 84.70 | 85.40 | 81.50 | 83.50 | 83.50 | -1.42% | 55,507 |