Gencell Ltd (TLV:GNCL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 126.10
-7.20 (-5.40%)
At close: Mar 9, 2026
Gencell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 133.30 | 135.20 | 122.00 | 126.10 | 126.10 | -5.40% | 20,798 |
| Mar 6, 2026 | 124.90 | 137.80 | 127.90 | 133.30 | 133.30 | 6.73% | 147,747 |
| Mar 5, 2026 | 121.20 | 127.90 | 121.20 | 124.90 | 124.90 | 3.05% | 44,439 |
| Mar 4, 2026 | 113.20 | 124.00 | 113.20 | 121.20 | 121.20 | 7.07% | 37,294 |
| Mar 2, 2026 | 118.00 | 115.80 | 108.00 | 113.20 | 113.20 | -4.07% | 55,015 |
| Feb 27, 2026 | 123.00 | 123.00 | 115.00 | 118.00 | 118.00 | -0.17% | 2,330 |
| Feb 26, 2026 | 115.60 | 123.00 | 116.50 | 118.20 | 118.20 | 2.25% | 6,279 |
| Feb 25, 2026 | 118.30 | 118.30 | 115.00 | 115.60 | 115.60 | -2.28% | 24,021 |
| Feb 24, 2026 | 132.00 | 132.00 | 115.00 | 118.30 | 118.30 | -10.38% | 109,009 |
| Feb 23, 2026 | 137.60 | 137.60 | 131.70 | 132.00 | 132.00 | -4.07% | 4,443 |
| Feb 20, 2026 | 132.00 | 142.30 | 132.00 | 137.60 | 137.60 | 4.88% | 6,552 |
| Feb 19, 2026 | 132.60 | 132.60 | 129.00 | 131.20 | 131.20 | -3.03% | 18,918 |
| Feb 18, 2026 | 137.40 | 149.00 | 133.00 | 135.30 | 135.30 | -1.53% | 27,521 |
| Feb 17, 2026 | 142.10 | 142.10 | 132.10 | 137.40 | 137.40 | -3.31% | 19,861 |
| Feb 16, 2026 | 147.90 | 148.00 | 137.10 | 142.10 | 142.10 | 6.68% | 42,559 |
| Feb 13, 2026 | 137.30 | 139.80 | 130.60 | 133.20 | 133.20 | -5.40% | 98,218 |
| Feb 12, 2026 | 152.60 | 152.60 | 138.00 | 140.80 | 140.80 | -2.63% | 27,622 |
| Feb 11, 2026 | 157.30 | 153.50 | 142.10 | 144.60 | 144.60 | -8.07% | 195,627 |
| Feb 10, 2026 | 157.40 | 162.00 | 155.00 | 157.30 | 157.30 | -0.06% | 4,415 |
| Feb 9, 2026 | 153.90 | 158.00 | 153.90 | 157.40 | 157.40 | 2.27% | 10,912 |
| Feb 6, 2026 | 168.00 | 168.00 | 153.20 | 153.90 | 153.90 | 0.07% | 25,103 |
| Feb 5, 2026 | 155.00 | 171.30 | 149.00 | 153.80 | 153.80 | -4.53% | 59,680 |
| Feb 4, 2026 | 168.00 | 168.00 | 154.00 | 161.10 | 161.10 | 2.29% | 35,788 |
| Feb 3, 2026 | 150.80 | 170.00 | 150.80 | 157.50 | 157.50 | 4.44% | 25,955 |
| Feb 2, 2026 | 155.00 | 159.80 | 140.00 | 150.80 | 150.80 | -6.04% | 94,933 |
| Jan 30, 2026 | 176.30 | 176.30 | 156.20 | 160.50 | 160.50 | -8.96% | 47,292 |
| Jan 29, 2026 | 157.20 | 188.00 | 165.00 | 176.30 | 176.30 | 12.15% | 343,847 |
| Jan 28, 2026 | 155.60 | 165.20 | 149.00 | 157.20 | 157.20 | 1.03% | 72,363 |
| Jan 27, 2026 | 147.00 | 170.00 | 143.00 | 155.60 | 155.60 | 2.77% | 88,357 |
| Jan 26, 2026 | 156.50 | 168.20 | 147.00 | 151.40 | 151.40 | -3.07% | 98,543 |
| Jan 23, 2026 | 168.60 | 168.60 | 151.00 | 156.20 | 156.20 | -7.35% | 328,341 |
| Jan 22, 2026 | 189.60 | 199.00 | 163.50 | 168.60 | 168.60 | -11.08% | 368,664 |
| Jan 21, 2026 | 130.20 | 208.00 | 130.20 | 189.60 | 189.60 | 45.62% | 986,610 |
| Jan 20, 2026 | 126.00 | 139.00 | 120.20 | 130.20 | 130.20 | 6.81% | 134,323 |
| Jan 19, 2026 | 141.70 | 141.70 | 116.00 | 121.90 | 121.90 | -13.97% | 317,735 |
| Jan 16, 2026 | 130.00 | 146.90 | 123.30 | 141.70 | 141.70 | 16.63% | 458,599 |
| Jan 15, 2026 | 98.50 | 124.00 | 98.00 | 121.50 | 121.50 | 29.26% | 328,626 |
| Jan 14, 2026 | 89.00 | 97.00 | 85.00 | 94.00 | 94.00 | 11.90% | 161,231 |
| Jan 13, 2026 | 83.50 | 87.50 | 81.70 | 84.00 | 84.00 | 0.60% | 47,879 |
| Jan 12, 2026 | 88.80 | 88.80 | 82.10 | 83.50 | 83.50 | -5.97% | 93,589 |
| Jan 9, 2026 | 85.30 | 94.00 | 85.30 | 88.80 | 88.80 | 4.10% | 8,455 |
| Jan 8, 2026 | 88.20 | 88.20 | 85.00 | 85.30 | 85.30 | -3.29% | 14,994 |
| Jan 7, 2026 | 89.00 | 89.00 | 86.00 | 88.20 | 88.20 | -2.11% | 14,695 |
| Jan 6, 2026 | 90.00 | 93.90 | 89.00 | 90.10 | 90.10 | -0.22% | 22,405 |
| Jan 5, 2026 | 84.00 | 95.00 | 84.00 | 90.30 | 90.30 | 7.37% | 82,498 |
| Jan 1, 2026 | 80.20 | 87.90 | 80.00 | 84.10 | 84.10 | 3.83% | 40,603 |
| Dec 31, 2025 | 82.30 | 84.20 | 79.00 | 81.00 | 81.00 | -1.58% | 86,892 |
| Dec 30, 2025 | 81.10 | 84.30 | 76.00 | 82.30 | 82.30 | 0.86% | 214,415 |
| Dec 29, 2025 | 83.10 | 84.40 | 80.00 | 81.60 | 81.60 | -3.43% | 43,962 |
| Dec 28, 2025 | 87.30 | 89.40 | 83.30 | 84.50 | 84.50 | -5.69% | 91,120 |
| Dec 25, 2025 | 89.10 | 92.90 | 88.00 | 89.60 | 89.60 | -1.54% | 44,022 |
| Dec 24, 2025 | 95.00 | 97.50 | 88.10 | 91.00 | 91.00 | -6.19% | 93,064 |
| Dec 23, 2025 | 100.50 | 99.70 | 93.50 | 97.00 | 97.00 | -3.48% | 51,860 |
| Dec 22, 2025 | 98.90 | 104.00 | 93.10 | 100.50 | 100.50 | 6.91% | 97,919 |
| Dec 21, 2025 | 99.00 | 99.00 | 93.00 | 94.00 | 94.00 | -5.15% | 52,718 |
| Dec 18, 2025 | 90.00 | 108.50 | 90.00 | 99.10 | 99.10 | 10.11% | 236,920 |
| Dec 17, 2025 | 92.70 | 92.70 | 85.80 | 90.00 | 90.00 | 2.86% | 53,452 |
| Dec 16, 2025 | 87.50 | 90.40 | 85.70 | 87.50 | 87.50 | - | 17,817 |
| Dec 15, 2025 | 87.80 | 88.60 | 85.60 | 87.50 | 87.50 | -0.34% | 9,576 |
| Dec 14, 2025 | 89.00 | 91.40 | 87.30 | 87.80 | 87.80 | -2.88% | 100,290 |
| Dec 11, 2025 | 90.00 | 92.00 | 88.20 | 90.40 | 90.40 | -0.11% | 18,220 |
| Dec 10, 2025 | 91.80 | 91.80 | 90.00 | 90.50 | 90.50 | -1.42% | 24,760 |
| Dec 9, 2025 | 91.70 | 93.20 | 90.90 | 91.80 | 91.80 | 0.11% | 15,012 |
| Dec 8, 2025 | 92.30 | 94.00 | 90.00 | 91.70 | 91.70 | -2.76% | 81,293 |
| Dec 7, 2025 | 97.40 | 97.00 | 93.00 | 94.30 | 94.30 | -3.18% | 50,491 |
| Dec 4, 2025 | 97.90 | 101.90 | 96.00 | 97.40 | 97.40 | -0.51% | 39,220 |
| Dec 3, 2025 | 101.00 | 101.00 | 95.20 | 97.90 | 97.90 | -1.90% | 23,298 |
| Dec 2, 2025 | 108.10 | 110.80 | 96.00 | 99.80 | 99.80 | -11.37% | 98,767 |
| Dec 1, 2025 | 115.00 | 115.00 | 108.10 | 112.60 | 112.60 | 2.55% | 9,513 |
| Nov 30, 2025 | 111.90 | 116.70 | 108.50 | 109.80 | 109.80 | -1.88% | 53,223 |
| Nov 27, 2025 | 112.90 | 117.00 | 110.10 | 111.90 | 111.90 | -0.89% | 5,531 |
| Nov 26, 2025 | 116.90 | 118.90 | 110.20 | 112.90 | 112.90 | -3.42% | 8,731 |
| Nov 25, 2025 | 111.80 | 117.00 | 111.80 | 116.90 | 116.90 | 4.56% | 11,370 |
| Nov 24, 2025 | 111.60 | 120.00 | 110.00 | 111.80 | 111.80 | -1.93% | 15,466 |
| Nov 23, 2025 | 115.90 | 123.00 | 112.70 | 114.00 | 114.00 | -1.64% | 16,788 |
| Nov 20, 2025 | 115.60 | 126.80 | 112.70 | 115.90 | 115.90 | 0.26% | 11,128 |
| Nov 19, 2025 | 115.10 | 116.10 | 113.10 | 115.60 | 115.60 | -1.20% | 25,949 |
| Nov 18, 2025 | 127.60 | 125.00 | 115.00 | 117.00 | 117.00 | -8.31% | 31,196 |
| Nov 17, 2025 | 128.10 | 131.20 | 125.00 | 127.60 | 127.60 | -0.39% | 31,195 |
| Nov 16, 2025 | 128.10 | 132.10 | 125.90 | 128.10 | 128.10 | - | 142,879 |
| Nov 13, 2025 | 124.50 | 135.00 | 122.50 | 128.10 | 128.10 | 2.89% | 127,232 |
| Nov 12, 2025 | 125.00 | 126.90 | 120.90 | 124.50 | 124.50 | -1.89% | 6,438 |
| Nov 11, 2025 | 127.80 | 127.70 | 126.00 | 126.90 | 126.90 | -0.70% | 9,615 |
| Nov 10, 2025 | 134.90 | 134.90 | 126.30 | 127.80 | 127.80 | -0.78% | 16,050 |
| Nov 9, 2025 | 129.80 | 132.00 | 121.60 | 128.80 | 128.80 | -0.77% | 16,116 |
| Nov 6, 2025 | 126.90 | 135.80 | 122.00 | 129.80 | 129.80 | 2.29% | 14,955 |
| Nov 5, 2025 | 115.60 | 139.70 | 115.60 | 126.90 | 126.90 | 5.49% | 38,886 |
| Nov 4, 2025 | 130.10 | 138.00 | 115.00 | 120.30 | 120.30 | -7.53% | 88,398 |
| Nov 3, 2025 | 137.40 | 142.20 | 130.00 | 130.10 | 130.10 | -5.31% | 38,905 |
| Nov 2, 2025 | 134.50 | 139.00 | 134.50 | 137.40 | 137.40 | 2.16% | 16,140 |
| Oct 30, 2025 | 142.10 | 142.10 | 131.00 | 134.50 | 134.50 | -1.47% | 12,779 |
| Oct 29, 2025 | 138.70 | 141.40 | 133.00 | 136.50 | 136.50 | -1.59% | 12,228 |
| Oct 28, 2025 | 134.90 | 139.00 | 128.90 | 138.70 | 138.70 | 4.13% | 22,837 |
| Oct 27, 2025 | 132.00 | 135.00 | 130.00 | 133.20 | 133.20 | 0.30% | 10,156 |
| Oct 26, 2025 | 127.90 | 135.00 | 124.10 | 132.80 | 132.80 | 9.39% | 91,231 |
| Oct 23, 2025 | 119.90 | 128.40 | 119.70 | 121.40 | 121.40 | 0.50% | 13,765 |
| Oct 22, 2025 | 131.90 | 131.90 | 119.70 | 120.80 | 120.80 | -3.82% | 36,830 |
| Oct 21, 2025 | 135.70 | 133.50 | 120.10 | 125.60 | 125.60 | -7.44% | 39,410 |
| Oct 20, 2025 | 132.70 | 138.80 | 132.70 | 135.70 | 135.70 | 2.26% | 5,447 |
| Oct 19, 2025 | 142.50 | 142.50 | 131.00 | 132.70 | 132.70 | -6.88% | 31,716 |