Global Knafaim Leasing Ltd (TLV:GKL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 81.00
+0.40 (0.50%)
Dec 4, 2025, 5:24 PM IDT
Global Knafaim Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 80.60 | 81.00 | 81.00 | 80.60 | 80.60 | - | 32 |
| Dec 3, 2025 | 80.60 | 81.30 | 81.30 | 80.60 | 80.60 | - | 41 |
| Dec 2, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - | 911 |
| Dec 1, 2025 | 80.60 | 80.90 | 80.90 | 80.60 | 80.60 | - | 80 |
| Nov 30, 2025 | 80.60 | 81.10 | 80.60 | 80.60 | 80.60 | - | 4,584 |
| Nov 27, 2025 | 80.60 | 82.20 | 82.20 | 80.60 | 80.60 | - | 43 |
| Nov 26, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - | 1,294 |
| Nov 25, 2025 | 80.50 | 81.80 | 81.80 | 80.60 | 80.60 | 0.12% | 236 |
| Nov 24, 2025 | 80.20 | 81.90 | 81.90 | 80.50 | 80.50 | 0.37% | 371 |
| Nov 23, 2025 | 80.20 | 80.30 | 80.30 | 80.20 | 80.20 | - | 164 |
| Nov 20, 2025 | 80.30 | 78.10 | 78.10 | 80.20 | 80.20 | -0.12% | 65 |
| Nov 19, 2025 | 80.60 | 78.40 | 78.40 | 80.30 | 80.30 | -0.37% | 310 |
| Nov 18, 2025 | 81.00 | 78.00 | 78.00 | 80.60 | 80.60 | -0.49% | 295 |
| Nov 17, 2025 | 81.00 | 78.80 | 78.80 | 81.00 | 81.00 | - | 26 |
| Nov 16, 2025 | 81.30 | 81.20 | 80.80 | 81.00 | 81.00 | -0.37% | 6,528 |
| Nov 13, 2025 | 85.00 | 85.00 | 80.90 | 81.30 | 81.30 | 0.37% | 1,649 |
| Nov 12, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 249 |
| Nov 11, 2025 | 79.90 | 81.00 | 81.00 | 81.00 | 81.00 | 1.38% | 3,055 |
| Nov 10, 2025 | 78.80 | 80.10 | 79.80 | 79.90 | 79.90 | 1.40% | 11,709 |
| Nov 9, 2025 | 78.80 | 78.80 | 77.30 | 78.80 | 78.80 | - | 4,118 |
| Nov 6, 2025 | 80.50 | 80.00 | 78.50 | 78.80 | 78.80 | -2.11% | 7,811 |
| Nov 5, 2025 | 80.50 | 76.50 | 76.50 | 80.50 | 80.50 | - | 10 |
| Nov 4, 2025 | 80.50 | 79.70 | 79.70 | 80.50 | 80.50 | - | 26 |
| Nov 3, 2025 | 80.50 | 81.30 | 81.30 | 80.50 | 80.50 | - | 55 |
| Nov 2, 2025 | 80.50 | 79.20 | 79.20 | 80.50 | 80.50 | - | 45 |
| Oct 30, 2025 | 80.50 | 80.90 | 80.90 | 80.50 | 80.50 | - | 111 |
| Oct 29, 2025 | 80.40 | 81.50 | 81.50 | 80.50 | 80.50 | 0.12% | 138 |
| Oct 28, 2025 | 80.40 | 81.30 | 81.30 | 80.40 | 80.40 | - | 49 |
| Oct 27, 2025 | 81.00 | 81.80 | 80.20 | 80.40 | 80.40 | -0.74% | 12,962 |
| Oct 26, 2025 | 81.00 | 82.40 | 81.00 | 81.00 | 81.00 | -0.74% | 19,714 |
| Oct 23, 2025 | 81.60 | 81.70 | 81.00 | 81.60 | 81.60 | - | 911 |
| Oct 22, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - | 318 |
| Oct 21, 2025 | 81.60 | 81.60 | 80.00 | 81.60 | 81.60 | - | 122,995 |
| Oct 20, 2025 | 81.60 | 81.60 | 80.40 | 81.60 | 81.60 | - | 49 |
| Oct 19, 2025 | 81.60 | 81.60 | 81.20 | 81.60 | 81.60 | - | 169 |
| Oct 16, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - | 55 |
| Oct 15, 2025 | 81.60 | 81.60 | 81.50 | 81.60 | 81.60 | - | 41,928 |
| Oct 12, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - | 300 |
| Oct 9, 2025 | 81.50 | 85.50 | 81.50 | 81.60 | 81.60 | 0.12% | 95 |
| Oct 8, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | 132 |
| Oct 5, 2025 | 81.50 | 81.00 | 81.00 | 81.50 | 81.50 | - | 164 |
| Sep 30, 2025 | 81.50 | 81.80 | 81.50 | 81.50 | 81.50 | - | 6,499 |
| Sep 29, 2025 | 83.70 | 80.70 | 80.70 | 81.50 | 81.50 | -2.63% | 1,681 |
| Sep 28, 2025 | 83.90 | 81.60 | 81.60 | 83.70 | 83.70 | -0.24% | 166 |
| Sep 25, 2025 | 83.90 | 79.40 | 79.40 | 83.90 | 83.90 | - | 15 |
| Sep 21, 2025 | 84.10 | 84.30 | 79.30 | 83.90 | 83.90 | -0.24% | 6,266 |
| Sep 18, 2025 | 82.30 | 84.30 | 84.30 | 84.10 | 84.10 | 2.19% | 2,022 |
| Sep 17, 2025 | 82.40 | 81.00 | 81.00 | 82.30 | 82.30 | -0.12% | 156 |
| Sep 16, 2025 | 82.80 | 81.00 | 81.00 | 82.40 | 82.40 | -0.48% | 529 |
| Sep 15, 2025 | 83.20 | 83.30 | 81.00 | 82.80 | 82.80 | -0.48% | 139,962 |