Global Knafaim Leasing Ltd (TLV:GKL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 78.50
-1.10 (-1.40%)
Mar 9, 2026, 5:24 PM IDT
Global Knafaim Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 79.50 | 78.60 | 77.40 | 78.50 | 78.50 | -1.26% | 115,208 |
| Mar 5, 2026 | 79.10 | 80.20 | 71.20 | 79.50 | 79.50 | 0.51% | 35,338 |
| Mar 4, 2026 | 78.50 | 79.30 | 78.50 | 79.10 | 79.10 | 0.76% | 2,690 |
| Mar 2, 2026 | 78.50 | 79.70 | 78.50 | 78.50 | 78.50 | - | 92,429 |
| Feb 27, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | 6 |
| Feb 26, 2026 | 78.50 | 78.50 | 77.50 | 78.50 | 78.50 | - | 37,747 |
| Feb 25, 2026 | 78.10 | 78.50 | 77.20 | 78.50 | 78.50 | 0.51% | 64,083 |
| Feb 24, 2026 | 78.20 | 78.20 | 77.20 | 78.10 | 78.10 | -0.13% | 533 |
| Feb 19, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - | 49 |
| Feb 18, 2026 | 78.20 | 70.50 | 70.50 | 78.20 | 78.20 | - | 5 |
| Feb 17, 2026 | 77.50 | 78.50 | 78.50 | 78.20 | 78.20 | 0.90% | 1,746 |
| Feb 16, 2026 | 78.40 | 78.60 | 77.50 | 77.50 | 77.50 | -1.15% | 153,161 |
| Feb 13, 2026 | 78.20 | 78.60 | 78.20 | 78.40 | 78.40 | 0.26% | 23,909 |
| Feb 12, 2026 | 76.20 | 79.20 | 77.10 | 78.20 | 78.20 | 2.62% | 60,956 |
| Feb 11, 2026 | 74.00 | 76.20 | 70.60 | 76.20 | 76.20 | 2.97% | 123,105 |
| Feb 10, 2026 | 73.60 | 74.80 | 73.30 | 74.00 | 74.00 | 0.54% | 445,870 |
| Feb 9, 2026 | 74.20 | 74.80 | 72.90 | 73.60 | 73.60 | -0.81% | 5,236,203 |
| Feb 6, 2026 | 74.30 | 74.30 | 72.30 | 74.20 | 74.20 | -0.13% | 286 |
| Feb 5, 2026 | 75.50 | 75.50 | 72.90 | 74.30 | 74.30 | -1.59% | 24,910 |
| Feb 4, 2026 | 75.40 | 75.80 | 75.50 | 75.50 | 75.50 | 0.13% | 1,581 |
| Feb 3, 2026 | 75.40 | 74.20 | 74.20 | 75.40 | 75.40 | - | 62 |
| Feb 2, 2026 | 75.70 | 74.20 | 74.20 | 75.40 | 75.40 | -0.40% | 593 |
| Jan 30, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - | 173 |
| Jan 29, 2026 | 76.30 | 74.40 | 74.40 | 75.70 | 75.70 | -0.79% | 753 |
| Jan 28, 2026 | 76.70 | 74.60 | 74.60 | 76.30 | 76.30 | -0.52% | 471 |
| Jan 27, 2026 | 75.90 | 77.00 | 74.90 | 76.70 | 76.70 | 1.05% | 7,435 |
| Jan 26, 2026 | 76.60 | 75.60 | 74.80 | 75.90 | 75.90 | -0.91% | 1,598 |
| Jan 23, 2026 | 76.70 | 74.90 | 74.90 | 76.60 | 76.60 | -0.13% | 159 |
| Jan 22, 2026 | 76.80 | 76.80 | 74.70 | 76.70 | 76.70 | -0.13% | 96 |
| Jan 21, 2026 | 77.10 | 74.60 | 74.60 | 76.80 | 76.80 | -0.39% | 329 |
| Jan 20, 2026 | 77.50 | 77.50 | 75.00 | 77.10 | 77.10 | -0.52% | 4,575 |
| Jan 19, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 52 |
| Jan 16, 2026 | 77.60 | 70.20 | 70.20 | 77.50 | 77.50 | -0.13% | 30 |
| Jan 15, 2026 | 77.40 | 79.90 | 79.90 | 77.60 | 77.60 | 0.26% | 187 |
| Jan 14, 2026 | 75.60 | 78.00 | 78.00 | 77.40 | 77.40 | 2.38% | 1,942 |
| Jan 13, 2026 | 75.70 | 74.70 | 74.70 | 75.60 | 75.60 | -0.13% | 157 |
| Jan 12, 2026 | 75.80 | 78.50 | 75.50 | 75.70 | 75.70 | -0.13% | 25,103 |
| Jan 9, 2026 | 75.90 | 72.30 | 72.30 | 75.80 | 75.80 | -0.13% | 76 |
| Jan 8, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - | 135,227 |
| Jan 7, 2026 | 76.30 | 77.20 | 72.50 | 75.90 | 75.90 | -0.52% | 7,909 |
| Jan 6, 2026 | 76.10 | 77.00 | 77.00 | 76.30 | 76.30 | 0.26% | 675 |
| Jan 5, 2026 | 76.30 | 77.80 | 75.60 | 76.10 | 76.10 | -0.26% | 3,648 |
| Jan 1, 2026 | 76.20 | 76.70 | 76.70 | 76.30 | 76.30 | 0.13% | 381 |
| Dec 31, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - | 119 |
| Dec 30, 2025 | 76.10 | 76.20 | 76.10 | 76.20 | 76.20 | 0.13% | 1,898 |
| Dec 29, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - | 25 |
| Dec 28, 2025 | 76.10 | 76.60 | 76.60 | 76.10 | 76.10 | - | 162 |
| Dec 25, 2025 | 76.80 | 76.60 | 75.70 | 76.10 | 76.10 | -0.91% | 4,599 |
| Dec 24, 2025 | 76.70 | 77.00 | 76.70 | 76.80 | 76.80 | 0.13% | 902 |
| Dec 23, 2025 | 78.20 | 77.40 | 75.10 | 76.70 | 76.70 | -1.92% | 2,150 |
| Dec 22, 2025 | 78.70 | 78.30 | 77.20 | 78.20 | 78.20 | -0.64% | 1,074 |
| Dec 21, 2025 | 78.70 | 78.70 | 76.00 | 78.70 | 78.70 | - | 402 |
| Dec 18, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - | 116 |
| Dec 17, 2025 | 78.70 | 79.20 | 79.20 | 78.70 | 78.70 | - | 165 |
| Dec 16, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - | 28 |
| Dec 15, 2025 | 80.20 | 79.30 | 78.20 | 78.70 | 78.70 | -1.87% | 17,440 |
| Dec 14, 2025 | 80.20 | 80.20 | 79.90 | 80.20 | 80.20 | - | 298 |
| Dec 11, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | 231 |
| Dec 10, 2025 | 80.80 | 80.00 | 79.90 | 80.20 | 80.20 | -0.74% | 1,965 |
| Dec 9, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - | 152 |
| Dec 8, 2025 | 80.80 | 80.90 | 80.90 | 80.80 | 80.80 | - | 455 |
| Dec 7, 2025 | 80.60 | 81.30 | 79.40 | 80.80 | 80.80 | 0.25% | 662 |
| 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 |