Global Knafaim Leasing Ltd (TLV:GKL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 100.00
0.00 (0.00%)
Apr 29, 2026, 10:56 AM IDT
Global Knafaim Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 100.50 | 102.50 | 99.90 | 100.00 | 100.00 | -0.50% | 259,396 |
| Apr 27, 2026 | 97.80 | 101.00 | 98.00 | 100.50 | 100.50 | 2.76% | 418,825 |
| Apr 24, 2026 | 96.20 | 97.90 | 96.40 | 97.80 | 97.80 | 1.66% | 2,046 |
| Apr 23, 2026 | 98.30 | 100.40 | 95.60 | 96.20 | 96.20 | -2.14% | 97,448 |
| Apr 20, 2026 | 98.30 | 98.30 | 98.20 | 98.30 | 98.30 | - | 4,738,015 |
| Apr 17, 2026 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - | 245,008 |
| Apr 16, 2026 | 98.40 | 98.50 | 96.30 | 98.30 | 98.30 | -0.10% | 795,149 |
| Apr 15, 2026 | 98.40 | 100.00 | 100.00 | 98.40 | 98.40 | - | 20 |
| Apr 14, 2026 | 98.50 | 100.00 | 96.10 | 98.40 | 98.40 | -0.10% | 52,356 |
| Apr 13, 2026 | 104.30 | 104.30 | 98.00 | 98.50 | 98.50 | 3.90% | 578,401 |
| Apr 10, 2026 | 94.00 | 97.80 | 94.00 | 94.80 | 94.80 | 0.64% | 64,767 |
| Apr 9, 2026 | 93.90 | 95.10 | 92.80 | 94.20 | 94.20 | 0.32% | 3,169,667 |
| Apr 6, 2026 | 92.60 | 94.70 | 92.10 | 93.90 | 93.90 | 1.40% | 119,639 |
| Apr 3, 2026 | 89.80 | 94.00 | 85.00 | 92.60 | 92.60 | 3.12% | 70,118 |
| Mar 31, 2026 | 99.60 | 108.50 | 88.00 | 89.80 | 89.80 | -9.84% | 517,605 |
| Mar 30, 2026 | 100.10 | 108.70 | 89.00 | 99.60 | 99.60 | 34.23% | 753,486 |
| Mar 27, 2026 | 74.20 | 73.50 | 73.50 | 74.20 | 74.20 | - | 16 |
| Mar 26, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - | 5 |
| Mar 25, 2026 | 76.40 | 74.30 | 74.20 | 74.20 | 74.20 | -2.88% | 16,046 |
| Mar 24, 2026 | 76.60 | 76.60 | 72.30 | 76.40 | 76.40 | -0.26% | 34,589 |
| Mar 23, 2026 | 76.20 | 81.60 | 75.80 | 76.60 | 76.60 | 0.52% | 12,367 |
| Mar 20, 2026 | 79.10 | 76.30 | 76.20 | 76.20 | 76.20 | -3.67% | 13,013 |
| Mar 19, 2026 | 79.30 | 78.50 | 75.40 | 79.10 | 79.10 | -0.25% | 662 |
| Mar 18, 2026 | 79.30 | 81.40 | 81.40 | 79.30 | 79.30 | - | 35 |
| Mar 17, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - | 22 |
| Mar 16, 2026 | 78.70 | 83.00 | 76.20 | 79.30 | 79.30 | 0.76% | 166,924 |
| Mar 13, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - | 9 |
| Mar 12, 2026 | 78.90 | 74.20 | 74.20 | 78.70 | 78.70 | -0.25% | 81 |
| Mar 11, 2026 | 78.50 | 79.40 | 79.40 | 78.90 | 78.90 | 0.51% | 1,241 |
| Mar 10, 2026 | 78.50 | 78.50 | 71.60 | 78.50 | 78.50 | - | 109,308 |
| Mar 9, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | 6 |
| 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 |