Global Knafaim Leasing Ltd (TLV:GKL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 80.60
0.00 (0.00%)
At close: Dec 4, 2025
Global Knafaim Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 80.60 | 81.00 | 81.00 | 80.60 | 80.60 | - | 32 |
| Dec 3, 2025 | 80.60 | 81.30 | 81.30 | 80.60 | 80.60 | - | 41 |
| Dec 2, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - | 911 |
| Dec 1, 2025 | 80.60 | 80.90 | 80.90 | 80.60 | 80.60 | - | 80 |
| Nov 30, 2025 | 80.60 | 81.10 | 80.60 | 80.60 | 80.60 | - | 4,584 |
| Nov 27, 2025 | 80.60 | 82.20 | 82.20 | 80.60 | 80.60 | - | 43 |
| Nov 26, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - | 1,294 |
| Nov 25, 2025 | 80.50 | 81.80 | 81.80 | 80.60 | 80.60 | 0.12% | 236 |
| Nov 24, 2025 | 80.20 | 81.90 | 81.90 | 80.50 | 80.50 | 0.37% | 371 |
| Nov 23, 2025 | 80.20 | 80.30 | 80.30 | 80.20 | 80.20 | - | 164 |
| Nov 20, 2025 | 80.30 | 78.10 | 78.10 | 80.20 | 80.20 | -0.12% | 65 |
| Nov 19, 2025 | 80.60 | 78.40 | 78.40 | 80.30 | 80.30 | -0.37% | 310 |
| Nov 18, 2025 | 81.00 | 78.00 | 78.00 | 80.60 | 80.60 | -0.49% | 295 |
| Nov 17, 2025 | 81.00 | 78.80 | 78.80 | 81.00 | 81.00 | - | 26 |
| Nov 16, 2025 | 81.30 | 81.20 | 80.80 | 81.00 | 81.00 | -0.37% | 6,528 |
| Nov 13, 2025 | 85.00 | 85.00 | 80.90 | 81.30 | 81.30 | 0.37% | 1,649 |
| Nov 12, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 249 |
| Nov 11, 2025 | 79.90 | 81.00 | 81.00 | 81.00 | 81.00 | 1.38% | 3,055 |
| Nov 10, 2025 | 78.80 | 80.10 | 79.80 | 79.90 | 79.90 | 1.40% | 11,709 |
| Nov 9, 2025 | 78.80 | 78.80 | 77.30 | 78.80 | 78.80 | - | 4,118 |
| Nov 6, 2025 | 80.50 | 80.00 | 78.50 | 78.80 | 78.80 | -2.11% | 7,811 |
| Nov 5, 2025 | 80.50 | 76.50 | 76.50 | 80.50 | 80.50 | - | 10 |
| Nov 4, 2025 | 80.50 | 79.70 | 79.70 | 80.50 | 80.50 | - | 26 |
| Nov 3, 2025 | 80.50 | 81.30 | 81.30 | 80.50 | 80.50 | - | 55 |
| Nov 2, 2025 | 80.50 | 79.20 | 79.20 | 80.50 | 80.50 | - | 45 |
| Oct 30, 2025 | 80.50 | 80.90 | 80.90 | 80.50 | 80.50 | - | 111 |
| Oct 29, 2025 | 80.40 | 81.50 | 81.50 | 80.50 | 80.50 | 0.12% | 138 |
| Oct 28, 2025 | 80.40 | 81.30 | 81.30 | 80.40 | 80.40 | - | 49 |
| Oct 27, 2025 | 81.00 | 81.80 | 80.20 | 80.40 | 80.40 | -0.74% | 12,962 |
| Oct 26, 2025 | 81.00 | 82.40 | 81.00 | 81.00 | 81.00 | -0.74% | 19,714 |
| Oct 23, 2025 | 81.60 | 81.70 | 81.00 | 81.60 | 81.60 | - | 911 |
| Oct 22, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - | 318 |
| Oct 21, 2025 | 81.60 | 81.60 | 80.00 | 81.60 | 81.60 | - | 122,995 |
| Oct 20, 2025 | 81.60 | 81.60 | 80.40 | 81.60 | 81.60 | - | 49 |
| Oct 19, 2025 | 81.60 | 81.60 | 81.20 | 81.60 | 81.60 | - | 169 |
| Oct 16, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - | 55 |
| Oct 15, 2025 | 81.60 | 81.60 | 81.50 | 81.60 | 81.60 | - | 41,928 |
| Oct 12, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - | 300 |
| Oct 9, 2025 | 81.50 | 85.50 | 81.50 | 81.60 | 81.60 | 0.12% | 95 |
| Oct 8, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | 132 |
| Oct 5, 2025 | 81.50 | 81.00 | 81.00 | 81.50 | 81.50 | - | 164 |
| Sep 30, 2025 | 81.50 | 81.80 | 81.50 | 81.50 | 81.50 | - | 6,499 |
| Sep 29, 2025 | 83.70 | 80.70 | 80.70 | 81.50 | 81.50 | -2.63% | 1,681 |
| Sep 28, 2025 | 83.90 | 81.60 | 81.60 | 83.70 | 83.70 | -0.24% | 166 |
| Sep 25, 2025 | 83.90 | 79.40 | 79.40 | 83.90 | 83.90 | - | 15 |
| Sep 21, 2025 | 84.10 | 84.30 | 79.30 | 83.90 | 83.90 | -0.24% | 6,266 |
| Sep 18, 2025 | 82.30 | 84.30 | 84.30 | 84.10 | 84.10 | 2.19% | 2,022 |
| Sep 17, 2025 | 82.40 | 81.00 | 81.00 | 82.30 | 82.30 | -0.12% | 156 |
| Sep 16, 2025 | 82.80 | 81.00 | 81.00 | 82.40 | 82.40 | -0.48% | 529 |
| Sep 15, 2025 | 83.20 | 83.30 | 81.00 | 82.80 | 82.80 | -0.48% | 139,962 |
| Sep 14, 2025 | 83.20 | 82.90 | 82.90 | 83.20 | 83.20 | - | 38 |
| Sep 11, 2025 | 83.20 | 83.80 | 83.80 | 83.20 | 83.20 | - | 65 |
| Sep 10, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - | 83 |
| Sep 9, 2025 | 83.20 | 84.60 | 83.20 | 83.20 | 83.20 | - | 20 |
| Sep 8, 2025 | 85.50 | 84.10 | 82.90 | 83.20 | 83.20 | -2.69% | 49,607 |
| Sep 7, 2025 | 84.80 | 85.90 | 83.80 | 85.50 | 85.50 | 0.83% | 3,872 |
| Sep 4, 2025 | 84.90 | 86.50 | 83.70 | 84.80 | 84.80 | -0.12% | 49,027 |
| Sep 3, 2025 | 86.10 | 85.90 | 83.70 | 84.90 | 84.90 | -1.39% | 63,014 |
| Sep 2, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - | 30 |
| Sep 1, 2025 | 85.30 | 86.60 | 85.30 | 86.10 | 86.10 | 0.94% | 7,300 |
| Aug 31, 2025 | 85.40 | 82.10 | 82.10 | 85.30 | 85.30 | -0.12% | 70 |
| Aug 28, 2025 | 85.40 | 85.70 | 85.70 | 85.40 | 85.40 | - | 70 |
| Aug 27, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - | 54 |
| Aug 26, 2025 | 86.00 | 85.90 | 84.60 | 85.40 | 85.40 | -0.70% | 2,484 |
| Aug 25, 2025 | 85.90 | 86.40 | 85.90 | 86.00 | 86.00 | 0.12% | 1,439 |
| Aug 24, 2025 | 86.70 | 85.90 | 85.90 | 85.90 | 85.90 | -0.92% | 20,463 |
| Aug 21, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - | 250 |
| Aug 20, 2025 | 85.90 | 87.50 | 80.50 | 86.70 | 86.70 | 0.93% | 145,897 |
| Aug 19, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - | 125 |
| Aug 18, 2025 | 84.50 | 85.90 | 84.10 | 85.90 | 85.90 | 1.66% | 17,092 |
| Aug 17, 2025 | 81.50 | 86.00 | 83.70 | 84.50 | 84.50 | 3.68% | 3,088 |
| Aug 14, 2025 | 80.40 | 84.40 | 81.40 | 81.50 | 81.50 | 1.37% | 17,157 |
| Aug 13, 2025 | 80.60 | 80.60 | 78.00 | 80.40 | 80.40 | -0.25% | 179 |
| Aug 12, 2025 | 80.70 | 80.70 | 77.10 | 80.60 | 80.60 | -0.12% | 3,818 |
| Aug 11, 2025 | 79.50 | 81.10 | 80.30 | 80.70 | 80.70 | 1.51% | 2,913 |
| Aug 10, 2025 | 80.70 | 79.60 | 79.40 | 79.50 | 79.50 | -1.49% | 5,865 |
| Aug 7, 2025 | 80.20 | 81.30 | 77.50 | 80.70 | 80.70 | 0.62% | 14,296 |
| Aug 6, 2025 | 80.20 | 79.90 | 79.90 | 80.20 | 80.20 | - | 68 |
| Aug 5, 2025 | 80.20 | 80.00 | 80.00 | 80.20 | 80.20 | - | 256 |
| Aug 4, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | 94 |
| Jul 31, 2025 | 81.00 | 83.30 | 80.10 | 80.20 | 80.20 | -0.99% | 104,317 |
| Jul 30, 2025 | 82.00 | 79.40 | 79.40 | 81.00 | 81.00 | -1.22% | 926 |
| Jul 29, 2025 | 82.00 | 82.00 | 79.80 | 82.00 | 82.00 | - | 45 |
| Jul 28, 2025 | 83.10 | 82.70 | 82.00 | 82.00 | 82.00 | -1.32% | 4,001 |
| Jul 27, 2025 | 83.20 | 82.10 | 82.10 | 83.10 | 83.10 | -0.12% | 302 |
| Jul 24, 2025 | 83.00 | 84.10 | 83.00 | 83.20 | 83.20 | 0.24% | 14,678 |
| Jul 23, 2025 | 82.40 | 83.00 | 82.10 | 83.00 | 83.00 | 0.73% | 44,827 |
| Jul 22, 2025 | 82.50 | 81.50 | 81.50 | 82.40 | 82.40 | -0.12% | 226 |
| Jul 21, 2025 | 82.10 | 83.60 | 82.50 | 82.50 | 82.50 | 0.49% | 750 |
| Jul 20, 2025 | 82.40 | 84.80 | 82.00 | 82.10 | 82.10 | -0.36% | 1,805 |
| Jul 17, 2025 | 80.80 | 84.30 | 80.80 | 82.40 | 82.40 | 1.98% | 5,131 |
| Jul 16, 2025 | 81.20 | 81.30 | 80.20 | 80.80 | 80.80 | -0.49% | 20,554 |
| Jul 15, 2025 | 81.20 | 82.50 | 81.10 | 81.20 | 81.20 | - | 10,930 |
| Jul 14, 2025 | 80.90 | 81.50 | 81.50 | 81.20 | 81.20 | 0.37% | 1,000 |
| Jul 13, 2025 | 80.90 | 80.60 | 80.60 | 80.90 | 80.90 | - | 32 |
| Jul 10, 2025 | 82.80 | 82.00 | 80.80 | 80.90 | 80.90 | -2.29% | 41,629 |
| Jul 9, 2025 | 81.80 | 83.00 | 82.70 | 82.80 | 82.80 | 1.22% | 12,372 |
| Jul 8, 2025 | 81.70 | 82.50 | 82.50 | 81.80 | 81.80 | 0.12% | 185 |
| Jul 7, 2025 | 81.60 | 82.80 | 82.80 | 81.70 | 81.70 | 0.12% | 254 |
| Jul 6, 2025 | 82.90 | 82.90 | 80.60 | 81.60 | 81.60 | -1.57% | 47,063 |