G1 Secure Solutions Ltd (TLV:GOSS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 894.20
+4.40 (0.49%)
At close: Dec 4, 2025
G1 Secure Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 889.80 | 914.00 | 885.00 | 894.20 | 894.20 | 0.49% | 14,082 |
| Dec 3, 2025 | 870.40 | 912.50 | 870.40 | 889.80 | 889.80 | 2.23% | 26,345 |
| Dec 2, 2025 | 869.60 | 899.90 | 863.80 | 870.40 | 870.40 | 0.09% | 59,874 |
| Dec 1, 2025 | 874.90 | 950.00 | 859.90 | 869.60 | 869.60 | -0.61% | 30,341 |
| Nov 30, 2025 | 867.90 | 890.00 | 834.30 | 874.90 | 874.90 | 0.81% | 789,697 |
| Nov 27, 2025 | 874.10 | 874.00 | 847.00 | 867.90 | 867.90 | -0.71% | 8,176 |
| Nov 26, 2025 | 874.10 | 874.10 | 874.10 | 874.10 | 874.10 | - | 2,804 |
| Nov 25, 2025 | 878.80 | 878.80 | 853.20 | 874.10 | 874.10 | -0.53% | 2,885 |
| Nov 24, 2025 | 889.70 | 889.70 | 861.00 | 878.80 | 878.80 | -1.23% | 26,710 |
| Nov 23, 2025 | 892.00 | 856.30 | 856.30 | 889.70 | 889.70 | -0.26% | 14 |
| Nov 20, 2025 | 892.50 | 892.50 | 852.80 | 892.00 | 892.00 | -0.06% | 39,027 |
| Nov 19, 2025 | 903.50 | 903.50 | 861.80 | 892.50 | 892.50 | -1.22% | 6,132 |
| Nov 18, 2025 | 917.90 | 917.90 | 889.00 | 903.50 | 903.50 | -1.57% | 8,006 |
| Nov 17, 2025 | 923.50 | 917.90 | 900.00 | 917.90 | 917.90 | -0.61% | 8,960 |
| Nov 16, 2025 | 923.60 | 923.60 | 923.50 | 923.50 | 923.50 | -0.01% | 61,583 |
| Nov 13, 2025 | 918.70 | 927.00 | 917.70 | 923.60 | 923.60 | 0.53% | 2,012 |
| Nov 12, 2025 | 915.60 | 926.90 | 891.20 | 918.70 | 918.70 | 0.34% | 47,396 |
| Nov 11, 2025 | 916.80 | 926.90 | 890.60 | 915.60 | 915.60 | -0.13% | 3,091 |
| Nov 10, 2025 | 927.00 | 927.00 | 892.90 | 916.80 | 916.80 | 0.10% | 7,543 |
| Nov 9, 2025 | 916.20 | 926.90 | 898.40 | 915.90 | 915.90 | -0.03% | 1,103 |
| Nov 6, 2025 | 916.20 | 927.70 | 888.20 | 916.20 | 916.20 | - | 13,762 |
| Nov 5, 2025 | 924.20 | 924.00 | 900.40 | 916.20 | 916.20 | -0.87% | 5,571 |
| Nov 4, 2025 | 927.60 | 953.90 | 906.90 | 924.20 | 924.20 | -0.37% | 7,830 |
| Nov 3, 2025 | 873.00 | 948.90 | 873.00 | 927.60 | 927.60 | -0.12% | 24,674 |
| Nov 2, 2025 | 925.20 | 950.00 | 914.10 | 928.70 | 928.70 | 0.38% | 2,472 |
| Oct 30, 2025 | 901.40 | 935.50 | 880.00 | 925.20 | 925.20 | 2.64% | 19,183 |
| Oct 29, 2025 | 797.00 | 919.00 | 797.00 | 901.40 | 901.40 | 2.98% | 15,605 |
| Oct 28, 2025 | 863.70 | 922.90 | 863.70 | 875.30 | 875.30 | 1.34% | 3,002 |
| Oct 27, 2025 | 863.70 | 863.70 | 863.70 | 863.70 | 863.70 | 0.50% | 3,036 |
| Oct 26, 2025 | 887.40 | 899.90 | 846.00 | 859.40 | 859.40 | -3.16% | 42,981 |
| Oct 23, 2025 | 900.70 | 904.90 | 865.50 | 887.40 | 887.40 | -1.48% | 18,703 |
| Oct 22, 2025 | 909.50 | 950.00 | 870.00 | 900.70 | 900.70 | -0.97% | 41,134 |
| Oct 21, 2025 | 907.10 | 947.00 | 849.90 | 909.50 | 909.50 | 0.26% | 20,830 |
| Oct 20, 2025 | 875.50 | 907.10 | 907.10 | 907.10 | 907.10 | 3.61% | 3,455 |
| Oct 19, 2025 | 950.00 | 950.00 | 846.00 | 875.50 | 875.50 | -2.97% | 11,779 |
| Oct 16, 2025 | 885.40 | 945.00 | 885.40 | 902.30 | 902.30 | 1.91% | 53,765 |
| Oct 15, 2025 | 875.30 | 918.20 | 867.10 | 885.40 | 885.40 | 1.15% | 6,670 |
| Oct 12, 2025 | 925.00 | 925.00 | 800.00 | 875.30 | 875.30 | 0.10% | 23,203 |
| Oct 9, 2025 | 850.50 | 875.00 | 850.50 | 874.40 | 874.40 | 2.81% | 28,273 |
| Oct 8, 2025 | 898.90 | 898.90 | 850.00 | 850.50 | 850.50 | -5.38% | 262,182 |
| Oct 5, 2025 | 850.00 | 958.50 | 849.00 | 898.90 | 898.90 | 5.75% | 91,684 |
| Sep 30, 2025 | 859.70 | 864.60 | 828.90 | 850.00 | 850.00 | 4.20% | 47,651 |
| Sep 29, 2025 | 804.90 | 818.00 | 802.00 | 815.70 | 815.70 | 1.34% | 3,957 |
| Sep 28, 2025 | 788.20 | 805.00 | 777.90 | 804.90 | 804.90 | 2.12% | 36,533 |
| Sep 25, 2025 | 803.90 | 804.90 | 777.60 | 788.20 | 788.20 | -1.95% | 12,456 |
| Sep 21, 2025 | 804.20 | 804.90 | 803.10 | 803.90 | 803.90 | -0.04% | 7,418 |
| Sep 18, 2025 | 813.30 | 813.30 | 795.20 | 804.20 | 804.20 | -1.12% | 23,477 |
| Sep 17, 2025 | 828.50 | 828.50 | 758.80 | 813.30 | 813.30 | -1.83% | 14,500 |
| Sep 16, 2025 | 839.60 | 860.80 | 811.10 | 828.50 | 828.50 | -1.32% | 7,884 |
| Sep 15, 2025 | 841.70 | 849.90 | 824.00 | 839.60 | 839.60 | -0.25% | 5,749 |
| Sep 14, 2025 | 842.40 | 842.40 | 814.60 | 841.70 | 841.70 | -0.08% | 1,334 |
| Sep 11, 2025 | 836.90 | 865.50 | 832.00 | 842.40 | 842.40 | 0.66% | 2,848 |
| Sep 10, 2025 | 826.50 | 862.30 | 806.00 | 836.90 | 836.90 | 1.26% | 9,524 |
| Sep 9, 2025 | 814.60 | 849.90 | 798.30 | 826.50 | 826.50 | 1.46% | 13,924 |
| Sep 8, 2025 | 795.20 | 824.00 | 795.10 | 814.60 | 814.60 | 2.44% | 2,165 |
| Sep 7, 2025 | 785.00 | 825.90 | 784.90 | 795.20 | 795.20 | 1.30% | 2,518 |
| Sep 4, 2025 | 764.60 | 799.70 | 762.00 | 785.00 | 785.00 | 2.67% | 548,811 |
| Sep 3, 2025 | 749.90 | 776.90 | 755.70 | 764.60 | 764.60 | 1.96% | 7,913 |
| Sep 2, 2025 | 729.90 | 749.90 | 720.00 | 749.90 | 749.90 | 2.74% | 506,681 |
| Sep 1, 2025 | 740.10 | 740.00 | 726.00 | 729.90 | 729.90 | -1.38% | 366 |
| Aug 31, 2025 | 727.90 | 749.70 | 700.10 | 740.10 | 740.10 | 1.27% | 8,493 |
| Aug 28, 2025 | 723.40 | 742.10 | 718.60 | 730.80 | 730.80 | 1.02% | 32,032 |
| Aug 27, 2025 | 736.30 | 740.00 | 718.00 | 723.40 | 723.40 | -1.75% | 9,320 |
| Aug 26, 2025 | 780.00 | 780.00 | 720.50 | 736.30 | 736.30 | -0.50% | 17,060 |
| Aug 25, 2025 | 752.40 | 752.40 | 709.40 | 740.00 | 740.00 | -1.65% | 35,468 |
| Aug 24, 2025 | 758.60 | 770.00 | 750.00 | 752.40 | 752.40 | -1.62% | 19,692 |
| Aug 21, 2025 | 776.40 | 776.40 | 738.00 | 764.80 | 758.65 | -1.49% | 14,567 |
| Aug 20, 2025 | 784.50 | 785.20 | 772.20 | 776.40 | 770.15 | -1.12% | 32,347 |
| Aug 19, 2025 | 762.50 | 800.60 | 739.90 | 785.20 | 778.88 | 2.98% | 52,461 |
| Aug 18, 2025 | 762.50 | 762.50 | 762.50 | 762.50 | 756.37 | - | 187 |
| Aug 17, 2025 | 736.90 | 803.20 | 736.90 | 762.50 | 756.37 | 3.47% | 311,961 |
| Aug 14, 2025 | 688.50 | 750.70 | 688.50 | 736.90 | 730.97 | 7.03% | 447,709 |
| Aug 13, 2025 | 619.10 | 730.00 | 619.10 | 688.50 | 682.96 | 11.21% | 1,426,726 |
| Aug 12, 2025 | 578.50 | 640.10 | 570.00 | 619.10 | 614.12 | 7.02% | 826,732 |
| Aug 11, 2025 | 536.80 | 581.00 | 541.20 | 578.50 | 573.85 | 7.77% | 185,248 |
| Aug 10, 2025 | 534.80 | 555.00 | 534.70 | 536.80 | 532.48 | 0.37% | 7,156 |
| Aug 7, 2025 | 558.90 | 539.50 | 531.00 | 534.80 | 530.50 | -4.31% | 46,007 |
| Aug 6, 2025 | 571.30 | 567.70 | 555.00 | 558.90 | 554.40 | -2.17% | 23,976 |
| Aug 5, 2025 | 575.40 | 575.60 | 570.00 | 571.30 | 566.70 | -0.71% | 90,246 |
| Aug 4, 2025 | 580.20 | 580.20 | 560.00 | 575.40 | 570.77 | -0.83% | 2,040 |
| Jul 31, 2025 | 581.50 | 581.50 | 575.00 | 580.20 | 575.53 | -0.22% | 48,671 |
| Jul 30, 2025 | 582.20 | 582.90 | 575.00 | 581.50 | 576.82 | -0.12% | 115,511 |
| Jul 29, 2025 | 581.10 | 587.20 | 580.60 | 582.20 | 577.52 | -0.05% | 22,110 |
| Jul 28, 2025 | 695.00 | 695.00 | 581.10 | 582.50 | 577.81 | - | 26,579 |
| Jul 27, 2025 | 596.20 | 581.10 | 581.10 | 582.50 | 577.81 | -2.30% | 300 |
| Jul 24, 2025 | 598.70 | 598.00 | 590.00 | 596.20 | 591.40 | -0.42% | 4,935 |
| Jul 23, 2025 | 596.20 | 600.00 | 596.20 | 598.70 | 593.88 | 0.42% | 967 |
| Jul 22, 2025 | 595.50 | 598.90 | 594.00 | 596.20 | 591.40 | 0.12% | 6,857 |
| Jul 21, 2025 | 610.00 | 610.00 | 595.00 | 595.50 | 590.71 | -1.96% | 51,436 |
| Jul 20, 2025 | 607.40 | 607.40 | 607.40 | 607.40 | 602.51 | - | 120 |
| Jul 17, 2025 | 614.60 | 639.90 | 602.20 | 607.40 | 602.51 | -1.17% | 14,931 |
| Jul 16, 2025 | 614.50 | 618.20 | 614.40 | 614.60 | 609.66 | 0.02% | 5,649 |
| Jul 15, 2025 | 607.80 | 615.50 | 607.80 | 614.50 | 609.56 | 1.10% | 2,014 |
| Jul 14, 2025 | 607.40 | 613.50 | 607.30 | 607.80 | 602.91 | 0.07% | 15,018 |
| Jul 13, 2025 | 614.80 | 610.00 | 590.10 | 607.40 | 602.51 | -1.20% | 629 |
| Jul 10, 2025 | 611.20 | 614.80 | 608.80 | 614.80 | 609.85 | 0.99% | 1,659 |
| Jul 9, 2025 | 640.00 | 640.00 | 606.60 | 608.80 | 603.90 | 0.36% | 40,722 |
| Jul 8, 2025 | 612.90 | 634.40 | 600.70 | 606.60 | 601.72 | -1.03% | 22,448 |
| Jul 7, 2025 | 609.90 | 616.60 | 609.90 | 612.90 | 607.97 | 0.49% | 3,540 |
| Jul 6, 2025 | 609.70 | 615.00 | 600.00 | 609.90 | 604.99 | 0.03% | 52,478 |