Geffen Residence & Renewal Ltd (TLV:GEFR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 81.60
+2.20 (2.77%)
Dec 4, 2025, 5:24 PM IDT
TLV:GEFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 79.40 | 84.20 | 79.40 | 81.60 | 81.60 | 2.77% | 694,690 |
| Dec 3, 2025 | 78.50 | 80.90 | 78.50 | 79.40 | 79.40 | 1.15% | 42,626 |
| Dec 2, 2025 | 76.70 | 80.00 | 74.80 | 78.50 | 78.50 | 2.35% | 175,788 |
| Dec 1, 2025 | 78.20 | 80.90 | 76.60 | 76.70 | 76.70 | -1.92% | 40,933 |
| Nov 30, 2025 | 80.00 | 80.00 | 78.10 | 78.20 | 78.20 | -2.25% | 30,157 |
| Nov 27, 2025 | 79.90 | 81.70 | 79.00 | 80.00 | 80.00 | 0.13% | 25,114 |
| Nov 26, 2025 | 81.20 | 81.20 | 78.70 | 79.90 | 79.90 | -0.87% | 42,268 |
| Nov 25, 2025 | 80.00 | 82.20 | 79.10 | 80.60 | 80.60 | 0.37% | 54,497 |
| Nov 24, 2025 | 80.50 | 82.40 | 80.00 | 80.30 | 80.30 | -0.25% | 12,124 |
| Nov 23, 2025 | 79.90 | 82.10 | 79.90 | 80.50 | 80.50 | 0.75% | 5,422 |
| Nov 20, 2025 | 79.30 | 82.10 | 79.30 | 79.90 | 79.90 | 0.76% | 15,784 |
| Nov 19, 2025 | 79.60 | 82.40 | 79.10 | 79.30 | 79.30 | -0.38% | 74,761 |
| Nov 18, 2025 | 80.40 | 80.40 | 79.00 | 79.60 | 79.60 | -1.00% | 15,349 |
| Nov 17, 2025 | 81.10 | 81.60 | 78.30 | 80.40 | 80.40 | -0.86% | 129,738 |
| Nov 16, 2025 | 80.20 | 82.60 | 80.00 | 81.10 | 81.10 | 1.12% | 28,014 |
| Nov 13, 2025 | 81.80 | 81.80 | 79.00 | 80.20 | 80.20 | -1.23% | 46,822 |
| Nov 12, 2025 | 81.80 | 81.70 | 80.50 | 81.20 | 81.20 | -0.73% | 44,259 |
| Nov 11, 2025 | 82.70 | 83.30 | 81.00 | 81.80 | 81.80 | -1.09% | 17,596 |
| Nov 10, 2025 | 81.80 | 83.50 | 81.00 | 82.70 | 82.70 | 1.10% | 84,557 |
| Nov 9, 2025 | 83.40 | 82.50 | 80.80 | 81.80 | 81.80 | -1.92% | 36,017 |
| Nov 6, 2025 | 81.60 | 83.40 | 79.50 | 83.40 | 83.40 | 2.21% | 178,597 |
| Nov 5, 2025 | 81.40 | 83.70 | 81.00 | 81.60 | 81.60 | 0.25% | 3,271 |
| Nov 4, 2025 | 83.70 | 86.10 | 80.00 | 81.40 | 81.40 | -2.75% | 216,410 |
| Nov 3, 2025 | 84.00 | 87.00 | 80.00 | 83.70 | 83.70 | -0.36% | 313,906 |
| Nov 2, 2025 | 79.60 | 87.50 | 79.40 | 84.00 | 84.00 | 5.53% | 313,947 |
| Oct 30, 2025 | 80.00 | 80.00 | 79.50 | 79.60 | 79.60 | -0.50% | 11,893 |
| Oct 29, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 8,609 |
| Oct 28, 2025 | 80.10 | 81.30 | 77.60 | 80.00 | 80.00 | -0.12% | 69,223 |
| Oct 27, 2025 | 77.90 | 83.00 | 77.90 | 80.10 | 80.10 | 2.82% | 44,573 |
| Oct 26, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 0.52% | 35,552 |
| Oct 23, 2025 | 76.80 | 82.10 | 76.50 | 77.50 | 77.50 | 0.91% | 54,406 |
| Oct 22, 2025 | 79.40 | 79.80 | 76.00 | 76.80 | 76.80 | -3.27% | 154,338 |
| Oct 21, 2025 | 81.20 | 82.00 | 78.10 | 79.40 | 79.40 | -2.22% | 19,620 |
| Oct 20, 2025 | 81.30 | 85.00 | 80.30 | 81.20 | 81.20 | -0.12% | 109,806 |
| Oct 19, 2025 | 83.50 | 84.80 | 79.90 | 81.30 | 81.30 | -2.63% | 62,222 |
| Oct 16, 2025 | 84.70 | 85.40 | 81.50 | 83.50 | 83.50 | -1.42% | 55,507 |
| Oct 15, 2025 | 86.50 | 86.50 | 82.40 | 84.70 | 84.70 | 0.12% | 73,605 |
| Oct 12, 2025 | 80.70 | 85.00 | 79.00 | 84.60 | 84.60 | 4.83% | 226,406 |
| Oct 9, 2025 | 73.80 | 84.90 | 70.50 | 80.70 | 80.70 | 9.80% | 526,989 |
| Oct 8, 2025 | 73.80 | 73.80 | 71.20 | 73.50 | 73.50 | -1.87% | 109,552 |
| Oct 5, 2025 | 73.30 | 75.00 | 72.30 | 74.90 | 74.90 | 2.18% | 127,112 |
| Sep 30, 2025 | 73.20 | 74.00 | 72.40 | 73.30 | 73.30 | 0.14% | 89,418 |
| Sep 29, 2025 | 71.70 | 74.00 | 71.70 | 73.20 | 73.20 | 2.09% | 60,187 |
| Sep 28, 2025 | 69.80 | 74.00 | 66.00 | 71.70 | 71.70 | 2.72% | 349,780 |
| Sep 25, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - | 7,956 |
| Sep 21, 2025 | 70.40 | 70.40 | 69.00 | 69.80 | 69.80 | -0.85% | 14,614 |
| Sep 18, 2025 | 71.10 | 71.10 | 69.50 | 70.40 | 70.40 | -0.98% | 21,956 |
| Sep 17, 2025 | 71.50 | 72.40 | 70.00 | 71.10 | 71.10 | -0.56% | 20,307 |
| Sep 16, 2025 | 73.00 | 73.00 | 70.20 | 71.50 | 71.50 | -1.11% | 47,135 |
| Sep 15, 2025 | 70.20 | 73.20 | 70.20 | 72.30 | 72.30 | 2.99% | 89,549 |