G1 Secure Solutions Ltd (TLV:GOSS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,020.00
+5.00 (0.49%)
Apr 29, 2026, 10:45 AM IDT
G1 Secure Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,028.00 | 1,028.00 | 980.20 | 1,015.00 | 1,015.00 | -1.26% | 20,503 |
| Apr 27, 2026 | 1,050.00 | 1,058.00 | 997.00 | 1,028.00 | 1,028.00 | -2.10% | 45,747 |
| Apr 24, 2026 | 1,054.00 | 1,050.00 | 1,000.00 | 1,050.00 | 1,050.00 | -0.38% | 21,004 |
| Apr 23, 2026 | 1,000.00 | 1,080.00 | 1,000.00 | 1,054.00 | 1,054.00 | -1.95% | 41,430 |
| Apr 20, 2026 | 1,000.00 | 1,124.00 | 1,000.00 | 1,075.00 | 1,075.00 | -0.92% | 26,323 |
| Apr 17, 2026 | 1,120.00 | 1,120.00 | 1,071.00 | 1,085.00 | 1,085.00 | 1.31% | 4,225 |
| Apr 16, 2026 | 1,084.00 | 1,087.00 | 1,063.00 | 1,071.00 | 1,071.00 | -1.20% | 6,429 |
| Apr 15, 2026 | 1,098.00 | 1,119.00 | 1,076.00 | 1,084.00 | 1,084.00 | -1.28% | 11,686 |
| Apr 14, 2026 | 1,113.00 | 1,118.00 | 1,092.00 | 1,098.00 | 1,098.00 | -1.35% | 22,328 |
| Apr 13, 2026 | 1,116.00 | 1,118.00 | 1,093.00 | 1,113.00 | 1,113.00 | -0.27% | 10,241 |
| Apr 10, 2026 | 1,114.00 | 1,124.00 | 1,093.00 | 1,116.00 | 1,116.00 | 0.18% | 7,971 |
| Apr 9, 2026 | 1,088.00 | 1,124.00 | 1,088.00 | 1,114.00 | 1,114.00 | 0.36% | 16,089 |
| Apr 6, 2026 | 1,132.00 | 1,125.00 | 1,077.00 | 1,110.00 | 1,110.00 | -1.94% | 16,909 |
| Apr 3, 2026 | 1,119.00 | 1,147.00 | 1,119.00 | 1,132.00 | 1,132.00 | 1.16% | 1,245 |
| Mar 31, 2026 | 1,133.00 | 1,133.00 | 1,049.00 | 1,119.00 | 1,119.00 | -1.24% | 21,483 |
| Mar 30, 2026 | 1,150.00 | 1,135.00 | 1,127.00 | 1,133.00 | 1,133.00 | -1.90% | 2,308 |
| Mar 27, 2026 | 1,155.00 | 1,169.00 | 1,135.00 | 1,155.00 | 1,149.98 | - | 238 |
| Mar 26, 2026 | 1,114.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,149.98 | 3.68% | 234 |
| Mar 25, 2026 | 1,095.00 | 1,121.00 | 1,095.00 | 1,114.00 | 1,109.15 | 1.74% | 4,824 |
| Mar 24, 2026 | 1,109.00 | 1,165.00 | 1,087.00 | 1,095.00 | 1,090.24 | -1.26% | 27,581 |
| Mar 23, 2026 | 1,090.00 | 1,110.00 | 1,070.00 | 1,109.00 | 1,104.18 | 1.74% | 19,594 |
| Mar 20, 2026 | 1,090.00 | 1,091.00 | 1,090.00 | 1,090.00 | 1,085.26 | - | 1,245 |
| Mar 19, 2026 | 1,098.00 | 1,116.00 | 1,073.00 | 1,090.00 | 1,085.26 | -0.73% | 1,604 |
| Mar 18, 2026 | 1,079.00 | 1,104.00 | 1,079.00 | 1,098.00 | 1,093.22 | 1.76% | 994 |
| Mar 17, 2026 | 1,080.00 | 1,081.00 | 1,027.00 | 1,079.00 | 1,074.31 | -0.09% | 67,959 |
| Mar 16, 2026 | 1,133.00 | 1,132.00 | 1,074.00 | 1,080.00 | 1,075.30 | -4.68% | 37,699 |
| Mar 13, 2026 | 1,152.00 | 1,150.00 | 1,126.00 | 1,133.00 | 1,128.07 | -1.65% | 1,040 |
| Mar 12, 2026 | 1,170.00 | 1,170.00 | 1,144.00 | 1,152.00 | 1,146.99 | -1.54% | 13,315 |
| Mar 11, 2026 | 1,190.00 | 1,190.00 | 1,149.00 | 1,170.00 | 1,164.91 | 1.56% | 38,938 |
| Mar 10, 2026 | 1,155.00 | 1,156.00 | 1,133.00 | 1,152.00 | 1,146.99 | -0.26% | 4,809 |
| Mar 9, 2026 | 1,119.00 | 1,155.00 | 1,119.00 | 1,155.00 | 1,149.98 | 3.22% | 1,771 |
| Mar 6, 2026 | 1,086.00 | 1,135.00 | 1,090.00 | 1,119.00 | 1,114.13 | 3.04% | 2,896 |
| Mar 5, 2026 | 1,075.00 | 1,086.00 | 1,051.00 | 1,086.00 | 1,081.28 | 1.02% | 36,547 |
| Mar 4, 2026 | 1,068.00 | 1,087.00 | 1,000.00 | 1,075.00 | 1,070.32 | 0.66% | 19,829 |
| Mar 2, 2026 | 1,048.00 | 1,075.00 | 1,020.00 | 1,068.00 | 1,063.35 | 1.91% | 133,807 |
| Feb 27, 2026 | 1,061.00 | 1,085.00 | 1,039.00 | 1,048.00 | 1,043.44 | -1.23% | 16,269 |
| Feb 26, 2026 | 1,085.00 | 1,085.00 | 1,055.00 | 1,061.00 | 1,056.38 | -2.21% | 16,079 |
| Feb 25, 2026 | 1,101.00 | 1,100.00 | 1,060.00 | 1,085.00 | 1,080.28 | -1.45% | 13,645 |
| Feb 24, 2026 | 1,120.00 | 1,103.00 | 1,081.00 | 1,101.00 | 1,096.21 | -1.70% | 4,080 |
| Feb 23, 2026 | 1,125.00 | 1,125.00 | 1,102.00 | 1,120.00 | 1,115.13 | -0.44% | 3,799 |
| Feb 20, 2026 | 1,118.00 | 1,133.00 | 1,114.00 | 1,125.00 | 1,120.11 | 0.63% | 5,975 |
| Feb 19, 2026 | 1,119.00 | 1,133.00 | 1,079.00 | 1,118.00 | 1,113.14 | -0.09% | 14,629 |
| Feb 18, 2026 | 1,134.00 | 1,133.00 | 1,119.00 | 1,119.00 | 1,114.13 | -1.32% | 5,085 |
| Feb 17, 2026 | 1,130.00 | 1,140.00 | 1,108.00 | 1,134.00 | 1,129.07 | 0.35% | 5,509 |
| Feb 16, 2026 | 1,128.00 | 1,158.00 | 1,128.00 | 1,130.00 | 1,125.08 | 0.18% | 9,434 |
| Feb 13, 2026 | 1,147.00 | 1,147.00 | 1,123.00 | 1,128.00 | 1,123.09 | -1.66% | 18,335 |
| Feb 12, 2026 | 1,125.00 | 1,150.00 | 1,102.00 | 1,147.00 | 1,142.01 | 1.96% | 16,683 |
| Feb 11, 2026 | 1,117.00 | 1,163.00 | 1,107.00 | 1,125.00 | 1,120.11 | 0.72% | 107,142 |
| Feb 10, 2026 | 1,069.00 | 1,170.00 | 1,067.00 | 1,117.00 | 1,112.14 | 4.49% | 850,655 |
| Feb 9, 2026 | 1,054.00 | 1,070.00 | 1,037.00 | 1,069.00 | 1,064.35 | 1.42% | 60,002 |
| Feb 6, 2026 | 1,031.00 | 1,082.00 | 1,028.00 | 1,054.00 | 1,049.41 | 2.23% | 51,894 |
| Feb 5, 2026 | 1,033.00 | 1,042.00 | 1,007.00 | 1,031.00 | 1,026.51 | -0.19% | 32,139 |
| Feb 4, 2026 | 1,045.00 | 1,041.00 | 1,021.00 | 1,033.00 | 1,028.51 | -1.15% | 3,698 |
| Feb 3, 2026 | 1,046.00 | 1,075.00 | 979.50 | 1,045.00 | 1,040.45 | 1.36% | 91,344 |
| Feb 2, 2026 | 1,016.00 | 1,046.00 | 984.00 | 1,031.00 | 1,026.51 | 1.48% | 6,066 |
| Jan 30, 2026 | 1,006.00 | 1,026.00 | 979.10 | 1,016.00 | 1,011.58 | 0.99% | 8,561 |
| Jan 29, 2026 | 997.00 | 1,014.00 | 966.40 | 1,006.00 | 1,001.62 | 0.90% | 15,052 |
| Jan 28, 2026 | 996.80 | 1,025.00 | 982.00 | 997.00 | 992.66 | 0.02% | 2,020 |
| Jan 27, 2026 | 1,000.00 | 1,040.00 | 964.40 | 996.80 | 992.46 | -0.32% | 24,613 |
| Jan 26, 2026 | 1,000.00 | 1,000.00 | 967.70 | 1,000.00 | 995.65 | - | 21,018 |
| Jan 23, 2026 | 990.00 | 1,023.00 | 976.30 | 1,000.00 | 995.65 | 1.01% | 50,862 |
| Jan 22, 2026 | 1,000.00 | 1,000.00 | 954.90 | 990.00 | 985.69 | 2.00% | 18,206 |
| Jan 21, 2026 | 967.80 | 973.90 | 933.30 | 970.60 | 966.38 | 0.29% | 8,628 |
| Jan 20, 2026 | 990.00 | 1,010.00 | 940.90 | 967.80 | 963.59 | -2.24% | 10,715 |
| Jan 19, 2026 | 977.80 | 1,020.00 | 930.30 | 990.00 | 985.69 | 1.25% | 25,379 |
| Jan 16, 2026 | 977.80 | 1,000.00 | 939.70 | 977.80 | 973.55 | - | 13,119 |
| Jan 15, 2026 | 972.90 | 1,000.00 | 962.40 | 977.80 | 973.55 | 0.50% | 4,660 |
| Jan 14, 2026 | 981.80 | 1,035.00 | 948.50 | 972.90 | 968.67 | -0.91% | 28,860 |
| Jan 13, 2026 | 972.00 | 996.90 | 951.80 | 981.80 | 977.53 | 1.01% | 22,759 |
| Jan 12, 2026 | 982.70 | 972.00 | 971.90 | 972.00 | 967.77 | -1.09% | 861 |
| Jan 9, 2026 | 975.00 | 1,000.00 | 975.10 | 982.70 | 978.42 | 0.79% | 1,806 |
| Jan 8, 2026 | 1,000.00 | 1,000.00 | 965.80 | 975.00 | 970.76 | - | 31,246 |
| Jan 7, 2026 | 800.20 | 980.00 | 800.20 | 975.00 | 970.76 | 0.52% | 148,801 |
| Jan 6, 2026 | 923.40 | 978.00 | 900.00 | 970.00 | 965.78 | 5.05% | 54,797 |
| Jan 5, 2026 | 949.00 | 949.00 | 913.40 | 923.40 | 919.38 | 0.91% | 21,848 |
| Jan 1, 2026 | 922.50 | 922.50 | 911.90 | 915.10 | 911.12 | -0.80% | 3,988 |
| Dec 31, 2025 | 919.90 | 927.00 | 915.90 | 922.50 | 918.49 | 0.28% | 2,892 |
| Dec 30, 2025 | 924.00 | 935.00 | 894.70 | 919.90 | 915.90 | -0.44% | 14,163 |
| Dec 29, 2025 | 927.00 | 927.00 | 907.60 | 924.00 | 919.98 | -0.21% | 9,185 |
| Dec 28, 2025 | 928.70 | 934.00 | 909.10 | 925.90 | 921.87 | -0.30% | 5,286 |
| Dec 25, 2025 | 946.70 | 947.60 | 927.00 | 928.70 | 924.66 | -1.90% | 6,585 |
| Dec 24, 2025 | 953.40 | 960.00 | 926.40 | 946.70 | 942.58 | -0.70% | 12,386 |
| Dec 23, 2025 | 963.80 | 959.50 | 950.50 | 953.40 | 949.25 | -1.08% | 1,435 |
| Dec 22, 2025 | 968.50 | 969.90 | 960.00 | 963.80 | 959.61 | -0.49% | 1,848 |
| Dec 21, 2025 | 982.50 | 980.00 | 966.20 | 968.50 | 964.29 | -1.42% | 4,605 |
| Dec 18, 2025 | 1,000.00 | 990.00 | 950.00 | 982.50 | 978.23 | -1.75% | 39,272 |
| Dec 17, 2025 | 962.40 | 1,000.00 | 949.00 | 1,000.00 | 995.65 | 3.91% | 78,297 |
| Dec 16, 2025 | 981.00 | 982.60 | 954.00 | 962.40 | 958.21 | 0.88% | 3,517 |
| Dec 15, 2025 | 949.80 | 954.00 | 954.00 | 954.00 | 949.85 | 0.44% | 414 |
| Dec 14, 2025 | 945.00 | 954.00 | 926.90 | 949.80 | 945.67 | 0.51% | 20,919 |
| Dec 11, 2025 | 956.00 | 945.00 | 944.80 | 945.00 | 940.89 | -1.15% | 53,552 |
| Dec 10, 2025 | 908.90 | 962.80 | 900.60 | 956.00 | 951.84 | 6.12% | 137,845 |
| Dec 9, 2025 | 899.80 | 919.80 | 884.50 | 900.90 | 896.98 | 0.12% | 55,673 |
| Dec 8, 2025 | 895.80 | 900.00 | 895.80 | 899.80 | 895.89 | 0.45% | 5,911 |
| Dec 7, 2025 | 888.70 | 910.00 | 888.70 | 895.80 | 891.90 | 0.18% | 18,667 |
| Dec 4, 2025 | 889.80 | 914.00 | 885.00 | 894.20 | 884.82 | 0.49% | 14,082 |
| Dec 3, 2025 | 870.40 | 912.50 | 870.40 | 889.80 | 880.46 | 2.23% | 26,345 |
| Dec 2, 2025 | 869.60 | 899.90 | 863.80 | 870.40 | 861.27 | 0.09% | 59,874 |
| Dec 1, 2025 | 874.90 | 950.00 | 859.90 | 869.60 | 860.47 | -0.61% | 30,341 |
| Nov 30, 2025 | 867.90 | 890.00 | 834.30 | 874.90 | 865.72 | 0.81% | 789,697 |