Generation Capital Ltd (TLV:GNRS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 240.00
-0.10 (-0.04%)
At close: Apr 28, 2026
Generation Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 240.10 | 242.60 | 236.00 | 240.00 | 240.00 | -0.04% | 6,055,738 |
| Apr 27, 2026 | 244.40 | 246.90 | 237.20 | 240.10 | 240.10 | -1.76% | 5,331,831 |
| Apr 24, 2026 | 246.00 | 247.00 | 242.50 | 244.40 | 244.40 | -0.65% | 2,994,102 |
| Apr 23, 2026 | 246.40 | 249.00 | 244.00 | 246.00 | 246.00 | -0.16% | 4,515,921 |
| Apr 20, 2026 | 248.00 | 248.80 | 240.70 | 246.40 | 246.40 | -0.61% | 2,855,111 |
| Apr 17, 2026 | 248.50 | 249.90 | 246.20 | 247.90 | 246.39 | 1.39% | 4,252,062 |
| Apr 16, 2026 | 250.90 | 250.90 | 242.30 | 244.50 | 243.02 | -1.81% | 5,975,083 |
| Apr 15, 2026 | 257.20 | 257.20 | 240.00 | 249.00 | 247.49 | -0.40% | 6,521,396 |
| Apr 14, 2026 | 255.00 | 258.70 | 249.60 | 250.00 | 248.48 | -1.57% | 9,797,787 |
| Apr 13, 2026 | 261.00 | 261.00 | 250.90 | 254.00 | 252.46 | -2.68% | 11,633,830 |
| Apr 10, 2026 | 261.00 | 266.10 | 257.80 | 261.00 | 259.42 | -0.11% | 12,657,590 |
| Apr 9, 2026 | 250.00 | 263.90 | 250.00 | 261.30 | 259.71 | 5.02% | 16,500,340 |
| Apr 6, 2026 | 253.50 | 254.00 | 244.30 | 248.80 | 247.29 | 0.93% | 4,050,351 |
| Apr 3, 2026 | 244.00 | 254.30 | 244.00 | 246.50 | 245.00 | 0.69% | 1,119,228 |
| Mar 31, 2026 | 242.80 | 254.00 | 237.20 | 244.80 | 243.31 | 0.82% | 6,053,093 |
| Mar 30, 2026 | 247.50 | 247.50 | 236.30 | 242.80 | 241.33 | -1.98% | 6,591,859 |
| Mar 27, 2026 | 258.00 | 258.00 | 242.60 | 247.70 | 246.20 | -2.86% | 3,102,273 |
| Mar 26, 2026 | 243.20 | 256.70 | 243.20 | 255.00 | 253.45 | 4.85% | 10,012,270 |
| Mar 25, 2026 | 252.00 | 258.50 | 242.30 | 243.20 | 241.72 | -3.11% | 6,793,093 |
| Mar 24, 2026 | 241.00 | 259.80 | 239.00 | 251.00 | 249.48 | 2.45% | 5,488,103 |
| Mar 23, 2026 | 219.90 | 248.00 | 213.70 | 245.00 | 243.51 | 11.41% | 17,407,120 |
| Mar 20, 2026 | 221.00 | 225.20 | 213.50 | 219.90 | 218.56 | -0.50% | 48,461,480 |
| Mar 19, 2026 | 219.70 | 224.00 | 217.40 | 221.00 | 219.66 | 0.59% | 4,231,338 |
| Mar 18, 2026 | 224.00 | 226.00 | 218.40 | 219.70 | 218.37 | -0.99% | 3,494,257 |
| Mar 17, 2026 | 209.10 | 224.50 | 209.10 | 221.90 | 220.55 | 5.17% | 7,835,218 |
| Mar 16, 2026 | 207.60 | 213.80 | 204.80 | 211.00 | 209.72 | 1.64% | 5,352,562 |
| Mar 13, 2026 | 203.00 | 209.60 | 201.10 | 207.60 | 206.34 | 0.29% | 4,081,092 |
| Mar 12, 2026 | 210.90 | 211.30 | 202.20 | 207.00 | 205.74 | -0.96% | 6,079,483 |
| Mar 11, 2026 | 213.00 | 213.00 | 202.50 | 209.00 | 207.73 | -0.95% | 12,777,120 |
| Mar 10, 2026 | 211.00 | 217.50 | 209.20 | 211.00 | 209.72 | - | 10,251,070 |
| Mar 9, 2026 | 213.00 | 213.90 | 208.10 | 211.00 | 209.72 | -1.45% | 13,140,960 |
| Mar 6, 2026 | 218.00 | 218.00 | 213.90 | 214.10 | 212.80 | -1.79% | 3,399,240 |
| Mar 5, 2026 | 214.50 | 221.00 | 214.50 | 218.00 | 216.68 | 1.63% | 7,816,182 |
| Mar 4, 2026 | 207.00 | 216.10 | 206.90 | 214.50 | 213.20 | 2.14% | 11,026,010 |
| Mar 2, 2026 | 203.40 | 212.00 | 203.40 | 210.00 | 208.72 | 3.24% | 6,057,872 |
| Feb 27, 2026 | 197.00 | 206.80 | 197.00 | 203.40 | 202.16 | 2.21% | 6,431,672 |
| Feb 26, 2026 | 194.00 | 205.80 | 193.10 | 199.00 | 197.79 | 0.91% | 13,810,480 |
| Feb 25, 2026 | 194.70 | 198.20 | 191.00 | 197.20 | 196.00 | 1.28% | 14,692,220 |
| Feb 24, 2026 | 193.10 | 197.00 | 188.90 | 194.70 | 193.52 | 0.67% | 6,862,060 |
| Feb 23, 2026 | 191.70 | 197.80 | 190.30 | 193.40 | 192.23 | 0.89% | 2,810,656 |
| Feb 20, 2026 | 191.50 | 193.30 | 186.40 | 191.70 | 190.54 | 0.10% | 1,911,275 |
| Feb 19, 2026 | 189.50 | 192.60 | 185.50 | 191.50 | 190.34 | -0.21% | 7,689,343 |
| Feb 18, 2026 | 194.00 | 194.60 | 185.70 | 191.90 | 190.73 | -0.83% | 4,372,629 |
| Feb 17, 2026 | 184.60 | 194.30 | 183.30 | 193.50 | 192.32 | 5.68% | 7,167,358 |
| Feb 16, 2026 | 183.20 | 186.00 | 180.00 | 183.10 | 181.99 | 2.87% | 6,185,774 |
| Feb 13, 2026 | 178.80 | 178.80 | 171.10 | 178.00 | 176.92 | 0.62% | 2,393,966 |
| Feb 12, 2026 | 182.00 | 184.00 | 171.90 | 176.90 | 175.83 | -1.72% | 5,625,612 |
| Feb 11, 2026 | 172.70 | 186.00 | 172.70 | 180.00 | 178.91 | 4.71% | 23,615,520 |
| Feb 10, 2026 | 164.70 | 172.80 | 164.70 | 171.90 | 170.86 | 4.37% | 2,716,097 |
| Feb 9, 2026 | 162.80 | 165.00 | 162.00 | 164.70 | 163.70 | 1.17% | 1,867,729 |
| Feb 6, 2026 | 157.00 | 168.00 | 157.00 | 162.80 | 161.81 | 3.69% | 2,306,172 |
| Feb 5, 2026 | 156.40 | 159.00 | 155.10 | 157.00 | 156.05 | -0.63% | 4,660,446 |
| Feb 4, 2026 | 160.00 | 160.20 | 155.00 | 158.00 | 157.04 | -0.25% | 1,802,927 |
| Feb 3, 2026 | 152.80 | 160.50 | 152.80 | 158.40 | 157.44 | 3.66% | 3,400,649 |
| Feb 2, 2026 | 152.70 | 152.80 | 149.60 | 152.80 | 151.87 | 0.53% | 2,380,673 |
| Jan 30, 2026 | 154.60 | 155.00 | 151.30 | 152.00 | 151.08 | -1.68% | 1,203,892 |
| Jan 29, 2026 | 155.00 | 159.90 | 153.10 | 154.60 | 153.66 | -0.26% | 2,674,222 |
| Jan 28, 2026 | 161.00 | 161.00 | 151.00 | 155.00 | 154.06 | -3.73% | 10,256,970 |
| Jan 27, 2026 | 156.40 | 161.00 | 155.50 | 161.00 | 160.02 | 2.55% | 5,651,780 |
| Jan 26, 2026 | 155.00 | 157.00 | 154.00 | 157.00 | 156.05 | 1.95% | 6,157,777 |
| Jan 23, 2026 | 152.00 | 154.60 | 151.10 | 154.00 | 153.06 | 1.99% | 2,089,240 |
| Jan 22, 2026 | 146.70 | 151.30 | 145.90 | 151.00 | 150.08 | 2.93% | 2,618,405 |
| Jan 21, 2026 | 146.50 | 150.50 | 146.40 | 146.70 | 145.81 | 0.14% | 2,337,827 |
| Jan 20, 2026 | 147.20 | 147.30 | 142.60 | 146.50 | 145.61 | -0.48% | 2,770,472 |
| Jan 19, 2026 | 147.30 | 147.80 | 144.20 | 147.20 | 146.31 | -0.07% | 1,420,429 |
| Jan 16, 2026 | 149.80 | 149.80 | 147.30 | 147.30 | 146.41 | -0.67% | 893,992 |
| Jan 15, 2026 | 151.90 | 151.90 | 147.30 | 148.30 | 147.40 | -2.37% | 1,170,529 |
| Jan 14, 2026 | 153.00 | 153.00 | 148.00 | 151.90 | 150.98 | 2.64% | 4,663,749 |
| Jan 13, 2026 | 150.80 | 155.00 | 147.00 | 148.00 | 147.10 | -1.86% | 3,048,203 |
| Jan 12, 2026 | 151.70 | 152.30 | 148.20 | 150.80 | 149.88 | -0.59% | 2,454,066 |
| Jan 9, 2026 | 150.00 | 152.90 | 150.00 | 151.70 | 150.78 | 1.68% | 1,907,834 |
| Jan 8, 2026 | 147.10 | 149.60 | 147.00 | 149.20 | 148.29 | 0.88% | 2,199,469 |
| Jan 7, 2026 | 148.00 | 149.40 | 145.20 | 147.90 | 147.00 | 0.14% | 4,607,594 |
| Jan 6, 2026 | 148.80 | 148.80 | 144.00 | 147.70 | 146.80 | 0.41% | 6,736,460 |
| Jan 5, 2026 | 144.00 | 149.00 | 141.10 | 147.10 | 146.21 | 4.62% | 5,023,825 |
| Jan 1, 2026 | 137.10 | 142.30 | 137.10 | 140.60 | 139.75 | 1.59% | 4,441,256 |
| Dec 31, 2025 | 142.40 | 142.40 | 137.10 | 138.40 | 136.24 | -1.42% | 2,426,358 |
| Dec 30, 2025 | 140.40 | 142.90 | 138.00 | 140.40 | 138.21 | - | 3,455,235 |
| Dec 29, 2025 | 139.60 | 140.40 | 138.10 | 140.40 | 138.21 | 0.57% | 6,348,976 |
| Dec 28, 2025 | 137.90 | 140.50 | 135.80 | 139.60 | 137.42 | 1.23% | 2,005,663 |
| Dec 25, 2025 | 139.70 | 139.70 | 136.40 | 137.90 | 135.75 | -1.22% | 993,201 |
| Dec 24, 2025 | 138.80 | 141.40 | 137.00 | 139.60 | 137.42 | 1.90% | 1,893,731 |
| Dec 23, 2025 | 142.00 | 142.00 | 136.10 | 137.00 | 134.86 | -2.35% | 2,693,917 |
| Dec 22, 2025 | 138.00 | 141.00 | 137.70 | 140.30 | 138.11 | 3.01% | 4,381,595 |
| Dec 21, 2025 | 136.00 | 138.00 | 135.40 | 136.20 | 134.07 | 0.81% | 798,721 |
| Dec 18, 2025 | 132.00 | 135.80 | 132.00 | 135.10 | 132.99 | 2.97% | 5,306,626 |
| Dec 17, 2025 | 132.00 | 133.80 | 129.80 | 131.20 | 129.15 | 0.38% | 5,512,750 |
| Dec 16, 2025 | 133.70 | 134.10 | 129.70 | 130.70 | 128.66 | -1.28% | 3,296,996 |
| Dec 15, 2025 | 132.60 | 133.80 | 131.60 | 132.40 | 130.33 | 0.68% | 2,422,607 |
| Dec 14, 2025 | 132.00 | 132.60 | 130.90 | 131.50 | 129.45 | -0.15% | 834,303 |
| Dec 11, 2025 | 131.80 | 133.00 | 130.40 | 131.70 | 129.64 | 0.61% | 2,857,459 |
| Dec 10, 2025 | 132.50 | 132.70 | 130.10 | 130.90 | 128.86 | -0.83% | 2,438,579 |
| Dec 9, 2025 | 131.70 | 132.90 | 130.80 | 132.00 | 129.94 | 1.15% | 2,060,145 |
| Dec 8, 2025 | 132.00 | 132.00 | 130.00 | 130.50 | 128.46 | -0.53% | 1,822,829 |
| Dec 7, 2025 | 130.00 | 132.00 | 129.10 | 131.20 | 129.15 | 0.92% | 758,646 |
| Dec 4, 2025 | 129.40 | 130.80 | 128.00 | 130.00 | 127.97 | 0.70% | 1,810,194 |
| Dec 3, 2025 | 129.90 | 132.00 | 127.00 | 129.10 | 127.09 | -0.62% | 4,082,940 |
| Dec 2, 2025 | 125.90 | 129.90 | 125.00 | 129.90 | 127.87 | 3.18% | 9,137,823 |
| Dec 1, 2025 | 124.70 | 126.20 | 124.60 | 125.90 | 123.94 | 0.96% | 4,993,444 |
| Nov 30, 2025 | 122.10 | 124.80 | 122.10 | 124.70 | 122.75 | 2.13% | 5,381,426 |