G1 Secure Solutions Ltd (TLV:GOSS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,119.00
+33.00 (3.04%)
Mar 6, 2026, 1:44 PM IDT
G1 Secure Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,075.00 | 1,086.00 | 1,051.00 | 1,086.00 | 1,086.00 | 1.02% | 36,547 |
| Mar 4, 2026 | 1,068.00 | 1,087.00 | 1,000.00 | 1,075.00 | 1,075.00 | 0.66% | 19,829 |
| Mar 2, 2026 | 1,048.00 | 1,075.00 | 1,020.00 | 1,068.00 | 1,068.00 | 1.91% | 133,807 |
| Feb 27, 2026 | 1,061.00 | 1,085.00 | 1,039.00 | 1,048.00 | 1,048.00 | -1.23% | 16,269 |
| Feb 26, 2026 | 1,085.00 | 1,085.00 | 1,055.00 | 1,061.00 | 1,061.00 | -2.21% | 16,079 |
| Feb 25, 2026 | 1,101.00 | 1,100.00 | 1,060.00 | 1,085.00 | 1,085.00 | -1.45% | 13,645 |
| Feb 24, 2026 | 1,120.00 | 1,103.00 | 1,081.00 | 1,101.00 | 1,101.00 | -1.70% | 4,080 |
| Feb 23, 2026 | 1,125.00 | 1,125.00 | 1,102.00 | 1,120.00 | 1,120.00 | -0.44% | 3,799 |
| Feb 20, 2026 | 1,118.00 | 1,133.00 | 1,114.00 | 1,125.00 | 1,125.00 | 0.63% | 5,975 |
| Feb 19, 2026 | 1,119.00 | 1,133.00 | 1,079.00 | 1,118.00 | 1,118.00 | -0.09% | 14,629 |
| Feb 18, 2026 | 1,134.00 | 1,133.00 | 1,119.00 | 1,119.00 | 1,119.00 | -1.32% | 5,085 |
| Feb 17, 2026 | 1,130.00 | 1,140.00 | 1,108.00 | 1,134.00 | 1,134.00 | 0.35% | 5,509 |
| Feb 16, 2026 | 1,128.00 | 1,158.00 | 1,128.00 | 1,130.00 | 1,130.00 | 0.18% | 9,434 |
| Feb 13, 2026 | 1,147.00 | 1,147.00 | 1,123.00 | 1,128.00 | 1,128.00 | -1.66% | 18,335 |
| Feb 12, 2026 | 1,125.00 | 1,150.00 | 1,102.00 | 1,147.00 | 1,147.00 | 1.96% | 16,683 |
| Feb 11, 2026 | 1,117.00 | 1,163.00 | 1,107.00 | 1,125.00 | 1,125.00 | 0.72% | 107,142 |
| Feb 10, 2026 | 1,069.00 | 1,170.00 | 1,067.00 | 1,117.00 | 1,117.00 | 4.49% | 850,655 |
| Feb 9, 2026 | 1,054.00 | 1,070.00 | 1,037.00 | 1,069.00 | 1,069.00 | 1.42% | 60,002 |
| Feb 6, 2026 | 1,031.00 | 1,082.00 | 1,028.00 | 1,054.00 | 1,054.00 | 2.23% | 51,894 |
| Feb 5, 2026 | 1,033.00 | 1,042.00 | 1,007.00 | 1,031.00 | 1,031.00 | -0.19% | 32,139 |
| Feb 4, 2026 | 1,045.00 | 1,041.00 | 1,021.00 | 1,033.00 | 1,033.00 | -1.15% | 3,698 |
| Feb 3, 2026 | 1,046.00 | 1,075.00 | 979.50 | 1,045.00 | 1,045.00 | 1.36% | 91,344 |
| Feb 2, 2026 | 1,016.00 | 1,046.00 | 984.00 | 1,031.00 | 1,031.00 | 1.48% | 6,066 |
| Jan 30, 2026 | 1,006.00 | 1,026.00 | 979.10 | 1,016.00 | 1,016.00 | 0.99% | 8,561 |
| Jan 29, 2026 | 997.00 | 1,014.00 | 966.40 | 1,006.00 | 1,006.00 | 0.90% | 15,052 |
| Jan 28, 2026 | 996.80 | 1,025.00 | 982.00 | 997.00 | 997.00 | 0.02% | 2,020 |
| Jan 27, 2026 | 1,000.00 | 1,040.00 | 964.40 | 996.80 | 996.80 | -0.32% | 24,613 |
| Jan 26, 2026 | 1,000.00 | 1,000.00 | 967.70 | 1,000.00 | 1,000.00 | - | 21,018 |
| Jan 23, 2026 | 990.00 | 1,023.00 | 976.30 | 1,000.00 | 1,000.00 | 1.01% | 50,862 |
| Jan 22, 2026 | 1,000.00 | 1,000.00 | 954.90 | 990.00 | 990.00 | 2.00% | 18,206 |
| Jan 21, 2026 | 967.80 | 973.90 | 933.30 | 970.60 | 970.60 | 0.29% | 8,628 |
| Jan 20, 2026 | 990.00 | 1,010.00 | 940.90 | 967.80 | 967.80 | -2.24% | 10,715 |
| Jan 19, 2026 | 977.80 | 1,020.00 | 930.30 | 990.00 | 990.00 | 1.25% | 25,379 |
| Jan 16, 2026 | 977.80 | 1,000.00 | 939.70 | 977.80 | 977.80 | - | 13,119 |
| Jan 15, 2026 | 972.90 | 1,000.00 | 962.40 | 977.80 | 977.80 | 0.50% | 4,660 |
| Jan 14, 2026 | 981.80 | 1,035.00 | 948.50 | 972.90 | 972.90 | -0.91% | 28,860 |
| Jan 13, 2026 | 972.00 | 996.90 | 951.80 | 981.80 | 981.80 | 1.01% | 22,759 |
| Jan 12, 2026 | 982.70 | 972.00 | 971.90 | 972.00 | 972.00 | -1.09% | 861 |
| Jan 9, 2026 | 975.00 | 1,000.00 | 975.10 | 982.70 | 982.70 | 0.79% | 1,806 |
| Jan 8, 2026 | 1,000.00 | 1,000.00 | 965.80 | 975.00 | 975.00 | - | 31,246 |
| Jan 7, 2026 | 800.20 | 980.00 | 800.20 | 975.00 | 975.00 | 0.52% | 148,801 |
| Jan 6, 2026 | 923.40 | 978.00 | 900.00 | 970.00 | 970.00 | 5.05% | 54,797 |
| Jan 5, 2026 | 949.00 | 949.00 | 913.40 | 923.40 | 923.40 | 0.91% | 21,848 |
| Jan 1, 2026 | 922.50 | 922.50 | 911.90 | 915.10 | 915.10 | -0.80% | 3,988 |
| Dec 31, 2025 | 919.90 | 927.00 | 915.90 | 922.50 | 922.50 | 0.28% | 2,892 |
| Dec 30, 2025 | 924.00 | 935.00 | 894.70 | 919.90 | 919.90 | -0.44% | 14,163 |
| Dec 29, 2025 | 927.00 | 927.00 | 907.60 | 924.00 | 924.00 | -0.21% | 9,185 |
| Dec 28, 2025 | 928.70 | 934.00 | 909.10 | 925.90 | 925.90 | -0.30% | 5,286 |
| Dec 25, 2025 | 946.70 | 947.60 | 927.00 | 928.70 | 928.70 | -1.90% | 6,585 |
| Dec 24, 2025 | 953.40 | 960.00 | 926.40 | 946.70 | 946.70 | -0.70% | 12,386 |
| Dec 23, 2025 | 963.80 | 959.50 | 950.50 | 953.40 | 953.40 | -1.08% | 1,435 |
| Dec 22, 2025 | 968.50 | 969.90 | 960.00 | 963.80 | 963.80 | -0.49% | 1,848 |
| Dec 21, 2025 | 982.50 | 980.00 | 966.20 | 968.50 | 968.50 | -1.42% | 4,605 |
| Dec 18, 2025 | 1,000.00 | 990.00 | 950.00 | 982.50 | 982.50 | -1.75% | 39,272 |
| Dec 17, 2025 | 962.40 | 1,000.00 | 949.00 | 1,000.00 | 1,000.00 | 3.91% | 78,297 |
| Dec 16, 2025 | 981.00 | 982.60 | 954.00 | 962.40 | 962.40 | 0.88% | 3,517 |
| Dec 15, 2025 | 949.80 | 954.00 | 954.00 | 954.00 | 954.00 | 0.44% | 414 |
| Dec 14, 2025 | 945.00 | 954.00 | 926.90 | 949.80 | 949.80 | 0.51% | 20,919 |
| Dec 11, 2025 | 956.00 | 945.00 | 944.80 | 945.00 | 945.00 | -1.15% | 53,552 |
| Dec 10, 2025 | 908.90 | 962.80 | 900.60 | 956.00 | 956.00 | 6.12% | 137,845 |
| Dec 9, 2025 | 899.80 | 919.80 | 884.50 | 900.90 | 900.90 | 0.12% | 55,673 |
| Dec 8, 2025 | 895.80 | 900.00 | 895.80 | 899.80 | 899.80 | 0.45% | 5,911 |
| Dec 7, 2025 | 888.70 | 910.00 | 888.70 | 895.80 | 895.80 | 0.18% | 18,667 |
| Dec 4, 2025 | 889.80 | 914.00 | 885.00 | 894.20 | 888.68 | 0.49% | 14,082 |
| Dec 3, 2025 | 870.40 | 912.50 | 870.40 | 889.80 | 884.31 | 2.23% | 26,345 |
| Dec 2, 2025 | 869.60 | 899.90 | 863.80 | 870.40 | 865.03 | 0.09% | 59,874 |
| Dec 1, 2025 | 874.90 | 950.00 | 859.90 | 869.60 | 864.23 | -0.61% | 30,341 |
| Nov 30, 2025 | 867.90 | 890.00 | 834.30 | 874.90 | 869.50 | 0.81% | 789,697 |
| Nov 27, 2025 | 874.10 | 874.00 | 847.00 | 867.90 | 862.54 | -0.71% | 8,176 |
| Nov 26, 2025 | 874.10 | 874.10 | 874.10 | 874.10 | 868.71 | - | 2,804 |
| Nov 25, 2025 | 878.80 | 878.80 | 853.20 | 874.10 | 868.71 | -0.53% | 2,885 |
| Nov 24, 2025 | 889.70 | 889.70 | 861.00 | 878.80 | 873.38 | -1.23% | 26,710 |
| Nov 23, 2025 | 892.00 | 856.30 | 856.30 | 889.70 | 884.21 | -0.26% | 14 |
| Nov 20, 2025 | 892.50 | 892.50 | 852.80 | 892.00 | 886.50 | -0.06% | 39,027 |
| Nov 19, 2025 | 903.50 | 903.50 | 861.80 | 892.50 | 886.99 | -1.22% | 6,132 |
| Nov 18, 2025 | 917.90 | 917.90 | 889.00 | 903.50 | 897.92 | -1.57% | 8,006 |
| Nov 17, 2025 | 923.50 | 917.90 | 900.00 | 917.90 | 912.24 | -0.61% | 8,960 |
| Nov 16, 2025 | 923.60 | 923.60 | 923.50 | 923.50 | 917.80 | -0.01% | 61,583 |
| Nov 13, 2025 | 918.70 | 927.00 | 917.70 | 923.60 | 917.90 | 0.53% | 2,012 |
| Nov 12, 2025 | 915.60 | 926.90 | 891.20 | 918.70 | 913.03 | 0.34% | 47,396 |
| Nov 11, 2025 | 916.80 | 926.90 | 890.60 | 915.60 | 909.95 | -0.13% | 3,091 |
| Nov 10, 2025 | 927.00 | 927.00 | 892.90 | 916.80 | 911.14 | 0.10% | 7,543 |
| Nov 9, 2025 | 916.20 | 926.90 | 898.40 | 915.90 | 910.25 | -0.03% | 1,103 |
| Nov 6, 2025 | 916.20 | 927.70 | 888.20 | 916.20 | 910.55 | - | 13,762 |
| Nov 5, 2025 | 924.20 | 924.00 | 900.40 | 916.20 | 910.55 | -0.87% | 5,571 |
| Nov 4, 2025 | 927.60 | 953.90 | 906.90 | 924.20 | 918.50 | -0.37% | 7,830 |
| Nov 3, 2025 | 873.00 | 948.90 | 873.00 | 927.60 | 921.88 | -0.12% | 24,674 |
| Nov 2, 2025 | 925.20 | 950.00 | 914.10 | 928.70 | 922.97 | 0.38% | 2,472 |
| Oct 30, 2025 | 901.40 | 935.50 | 880.00 | 925.20 | 919.49 | 2.64% | 19,183 |
| Oct 29, 2025 | 797.00 | 919.00 | 797.00 | 901.40 | 895.84 | 2.98% | 15,605 |
| Oct 28, 2025 | 863.70 | 922.90 | 863.70 | 875.30 | 869.90 | 1.34% | 3,002 |
| Oct 27, 2025 | 863.70 | 863.70 | 863.70 | 863.70 | 858.37 | 0.50% | 3,036 |
| Oct 26, 2025 | 887.40 | 899.90 | 846.00 | 859.40 | 854.10 | -3.16% | 42,981 |
| Oct 23, 2025 | 900.70 | 904.90 | 865.50 | 887.40 | 881.92 | -1.48% | 18,703 |
| Oct 22, 2025 | 909.50 | 950.00 | 870.00 | 900.70 | 895.14 | -0.97% | 41,134 |
| Oct 21, 2025 | 907.10 | 947.00 | 849.90 | 909.50 | 903.89 | 0.26% | 20,830 |
| Oct 20, 2025 | 875.50 | 907.10 | 907.10 | 907.10 | 901.50 | 3.61% | 3,455 |
| Oct 19, 2025 | 950.00 | 950.00 | 846.00 | 875.50 | 870.10 | -2.97% | 11,779 |
| Oct 16, 2025 | 885.40 | 945.00 | 885.40 | 902.30 | 896.73 | 1.91% | 53,765 |
| Oct 15, 2025 | 875.30 | 918.20 | 867.10 | 885.40 | 879.94 | 1.15% | 6,670 |