G1 Secure Solutions Ltd. GOSS
TASE · Israel · Commercial Services
ILA 1,149.00+30.00 (+2.68%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 1,119.00 | +1.27% | ILA 1,105.00 | ILA 1,155.00 | ILA 1,100.00 | 3.74K |
| 2026-09-29 | ILA 1,105.00 | +0.55% | ILA 1,099.00 | ILA 1,149.00 | ILA 1,099.00 | 11.43K |
| 2026-09-28 | ILA 1,099.00 | 0.00% | ILA 1,099.00 | ILA 1,099.00 | ILA 1,099.00 | 3 |
| 2026-09-25 | ILA 1,099.00 | 0.00% | ILA 1,099.00 | ILA 1,099.00 | ILA 1,099.00 | 0 |
| 2026-09-24 | ILA 1,099.00 | +3.88% | ILA 1,099.00 | ILA 1,099.00 | ILA 1,099.00 | 297 |
| 2026-09-23 | ILA 1,058.00 | -1.76% | ILA 1,077.00 | ILA 1,077.00 | ILA 1,053.00 | 832 |
| 2026-09-22 | ILA 1,077.00 | -1.82% | ILA 1,097.00 | ILA 1,099.00 | ILA 1,073.00 | 840 |
| 2026-09-21 | ILA 1,097.00 | 0.00% | ILA 1,097.00 | ILA 1,097.00 | ILA 1,097.00 | 0 |
| 2026-09-18 | ILA 1,097.00 | 0.00% | ILA 1,097.00 | ILA 1,097.00 | ILA 1,097.00 | 0 |
| 2026-09-17 | ILA 1,097.00 | 0.00% | ILA 1,097.00 | ILA 1,097.00 | ILA 1,097.00 | 893 |
| 2026-09-16 | ILA 1,097.00 | +0.18% | ILA 1,109.00 | ILA 1,109.00 | ILA 1,109.00 | 24 |
| 2026-09-15 | ILA 1,095.00 | +1.58% | ILA 1,078.00 | ILA 1,100.00 | ILA 1,049.00 | 14.61K |
| 2026-09-14 | ILA 1,078.00 | -1.73% | ILA 1,097.00 | ILA 1,080.00 | ILA 1,075.00 | 1.44K |
| 2026-09-11 | ILA 1,097.00 | 0.00% | ILA 1,097.00 | ILA 1,097.00 | ILA 1,097.00 | 0 |
| 2026-09-10 | ILA 1,097.00 | 0.00% | ILA 1,097.00 | ILA 1,097.00 | ILA 1,097.00 | 902 |
| 2026-09-09 | ILA 1,097.00 | +0.73% | ILA 1,099.00 | ILA 1,099.00 | ILA 1,099.00 | 142 |
| 2026-09-08 | ILA 1,089.00 | +1.40% | ILA 1,074.00 | ILA 1,100.00 | ILA 1,073.00 | 2.67K |
| 2026-09-07 | ILA 1,074.00 | +0.28% | ILA 1,071.00 | ILA 1,100.00 | ILA 1,071.00 | 7.95K |
| 2026-09-04 | ILA 1,071.00 | 0.00% | ILA 1,071.00 | ILA 1,071.00 | ILA 1,071.00 | 537 |
| 2026-09-03 | ILA 1,071.00 | -0.28% | ILA 1,074.00 | ILA 1,074.00 | ILA 1,054.00 | 1.14K |
| 2026-09-02 | ILA 1,074.00 | -1.47% | ILA 1,090.00 | ILA 1,090.00 | ILA 1,068.00 | 4.08K |
| 2026-09-01 | ILA 1,090.00 | -0.46% | ILA 1,095.00 | ILA 1,130.00 | ILA 1,041.00 | 4.19K |
| 2026-08-31 | ILA 1,095.00 | -3.35% | ILA 1,133.00 | ILA 1,133.00 | ILA 1,085.00 | 58.53K |
| 2026-08-28 | ILA 1,133.00 | 0.00% | ILA 1,133.00 | ILA 1,133.00 | ILA 1,133.00 | 33 |
| 2026-08-27 | ILA 1,133.00 | +1.61% | ILA 1,115.00 | ILA 1,135.00 | ILA 1,115.00 | 442 |
| 2026-08-26 | ILA 1,115.00 | -2.02% | ILA 1,138.00 | ILA 1,130.00 | ILA 1,094.00 | 5.97K |
| 2026-08-25 | ILA 1,138.00 | -1.39% | ILA 1,154.00 | ILA 1,154.00 | ILA 1,131.00 | 758 |
| 2026-08-24 | ILA 1,154.00 | -3.03% | ILA 1,184.00 | ILA 1,184.00 | ILA 1,148.00 | 917 |
| 2026-08-21 | ILA 1,190.00 | +0.51% | ILA 1,184.00 | ILA 1,200.00 | ILA 1,184.00 | 783 |
| 2026-08-20 | ILA 1,184.00 | -0.08% | ILA 1,185.00 | ILA 1,185.00 | ILA 1,184.00 | 36.69K |
| 2026-08-19 | ILA 1,185.00 | -1.25% | ILA 1,200.00 | ILA 1,200.00 | ILA 1,145.00 | 4.51K |
| 2026-08-18 | ILA 1,200.00 | 0.00% | ILA 1,200.00 | ILA 1,200.00 | ILA 1,200.00 | 1.63K |
| 2026-08-17 | ILA 1,200.00 | 0.00% | ILA 1,200.00 | ILA 1,200.00 | ILA 1,199.00 | 11.29K |
| 2026-08-14 | ILA 1,200.00 | 0.00% | ILA 1,200.00 | ILA 1,200.00 | ILA 1,200.00 | 1.62K |
| 2026-08-13 | ILA 1,200.00 | +2.65% | ILA 1,169.00 | ILA 1,211.00 | ILA 1,148.00 | 29.33K |
| 2026-08-12 | ILA 1,169.00 | -1.43% | ILA 1,186.00 | ILA 1,218.00 | ILA 1,148.00 | 8.47K |
| 2026-08-11 | ILA 1,186.00 | -1.50% | ILA 1,204.00 | ILA 1,216.00 | ILA 1,148.00 | 4.72K |
| 2026-08-10 | ILA 1,204.00 | -0.66% | ILA 1,212.00 | ILA 1,218.00 | ILA 1,195.00 | 2.78K |
| 2026-08-07 | ILA 1,212.00 | +1.59% | ILA 1,193.00 | ILA 1,218.00 | ILA 1,193.00 | 1.31K |
| 2026-08-06 | ILA 1,193.00 | 0.00% | ILA 1,193.00 | ILA 1,214.00 | ILA 1,193.00 | 10.50K |
| 2026-08-05 | ILA 1,193.00 | 0.00% | ILA 1,193.00 | ILA 1,265.00 | ILA 1,193.00 | 40.67K |
| 2026-08-04 | ILA 1,193.00 | +0.42% | ILA 1,188.00 | ILA 1,235.00 | ILA 1,189.00 | 4.58K |
| 2026-08-03 | ILA 1,188.00 | +0.17% | ILA 1,190.00 | ILA 1,190.00 | ILA 1,176.00 | 8.27K |
| 2026-07-31 | ILA 1,186.00 | 0.00% | ILA 1,186.00 | ILA 1,189.00 | ILA 1,180.00 | 16.91K |
| 2026-07-30 | ILA 1,186.00 | +0.17% | ILA 1,184.00 | ILA 1,189.00 | ILA 1,184.00 | 245 |
| 2026-07-29 | ILA 1,184.00 | 0.00% | ILA 1,184.00 | ILA 1,189.00 | ILA 1,184.00 | 2.04K |
| 2026-07-28 | ILA 1,184.00 | 0.00% | ILA 1,184.00 | ILA 1,184.00 | ILA 1,184.00 | 489 |
| 2026-07-27 | ILA 1,184.00 | +0.77% | ILA 1,175.00 | ILA 1,198.00 | ILA 1,117.00 | 14.71K |
| 2026-07-24 | ILA 1,175.00 | +2.17% | ILA 1,150.00 | ILA 1,175.00 | ILA 1,150.00 | 9.71K |
| 2026-07-22 | ILA 1,150.00 | 0.00% | ILA 1,150.00 | ILA 1,150.00 | ILA 1,150.00 | 119 |
| 2026-07-21 | ILA 1,150.00 | 0.00% | ILA 1,150.00 | ILA 1,150.00 | ILA 1,150.00 | 149 |
| 2026-07-20 | ILA 1,150.00 | 0.00% | ILA 1,150.00 | ILA 1,150.00 | ILA 1,150.00 | 2.71K |
| 2026-07-17 | ILA 1,150.00 | +2.22% | ILA 1,125.00 | ILA 1,150.00 | ILA 1,125.00 | 898 |
| 2026-07-16 | ILA 1,125.00 | -2.17% | ILA 1,150.00 | ILA 1,150.00 | ILA 1,125.00 | 6.78K |
| 2026-07-15 | ILA 1,150.00 | +0.09% | ILA 1,149.00 | ILA 1,150.00 | ILA 1,147.00 | 1.64K |
| 2026-07-14 | ILA 1,149.00 | +0.61% | ILA 1,142.00 | ILA 1,150.00 | ILA 1,135.00 | 951 |
| 2026-07-13 | ILA 1,142.00 | +0.44% | ILA 1,137.00 | ILA 1,164.00 | ILA 1,142.00 | 5.49K |
| 2026-07-10 | ILA 1,137.00 | +1.88% | ILA 1,116.00 | ILA 1,138.00 | ILA 1,122.00 | 676 |
| 2026-07-09 | ILA 1,116.00 | -0.89% | ILA 1,126.00 | ILA 1,148.00 | ILA 1,103.00 | 8.93K |
| 2026-07-08 | ILA 1,126.00 | +1.26% | ILA 1,112.00 | ILA 1,130.00 | ILA 1,112.00 | 1.36K |
| 2026-07-07 | ILA 1,112.00 | -0.18% | ILA 1,129.00 | ILA 1,129.00 | ILA 1,112.00 | 3.52K |
| 2026-07-06 | ILA 1,114.00 | -0.98% | ILA 1,125.00 | ILA 1,125.00 | ILA 1,070.00 | 25.29K |
| 2026-07-03 | ILA 1,125.00 | 0.00% | ILA 1,125.00 | ILA 1,125.00 | ILA 1,125.00 | 36 |
| 2026-07-02 | ILA 1,125.00 | +0.09% | ILA 1,124.00 | ILA 1,130.00 | ILA 1,123.00 | 806 |
| 2026-07-01 | ILA 1,124.00 | -0.71% | ILA 1,132.00 | ILA 1,145.00 | ILA 1,121.00 | 5.41K |
| 2026-06-30 | ILA 1,132.00 | +0.44% | ILA 1,127.00 | ILA 1,180.00 | ILA 1,127.00 | 103.81K |
| 2026-06-29 | ILA 1,127.00 | -0.70% | ILA 1,127.00 | ILA 1,127.00 | ILA 1,113.00 | 12.15K |
| 2026-06-26 | ILA 1,135.00 | 0.00% | ILA 1,135.00 | ILA 1,135.00 | ILA 1,135.00 | 0 |
| 2026-06-25 | ILA 1,135.00 | +1.34% | ILA 1,120.00 | ILA 1,135.00 | ILA 1,135.00 | 1.30K |
| 2026-06-24 | ILA 1,120.00 | +0.09% | ILA 1,119.00 | ILA 1,120.00 | ILA 1,118.00 | 2.19K |
| 2026-06-23 | ILA 1,119.00 | +0.09% | ILA 1,118.00 | ILA 1,144.00 | ILA 1,117.00 | 3.91K |
| 2026-06-22 | ILA 1,118.00 | +3.71% | ILA 1,002.00 | ILA 1,144.00 | ILA 1,002.00 | 23.71K |
| 2026-06-19 | ILA 1,078.00 | -1.91% | ILA 1,099.00 | ILA 1,080.00 | ILA 1,055.00 | 1.40K |
| 2026-06-18 | ILA 1,099.00 | -0.72% | ILA 1,107.00 | ILA 1,107.00 | ILA 1,088.00 | 3.84K |
| 2026-06-17 | ILA 1,107.00 | -0.27% | ILA 1,110.00 | ILA 1,121.00 | ILA 1,106.00 | 1.59K |
| 2026-06-16 | ILA 1,110.00 | -1.68% | ILA 1,129.00 | ILA 1,129.00 | ILA 1,102.00 | 5.08K |
| 2026-06-15 | ILA 1,129.00 | +0.18% | ILA 1,100.00 | ILA 1,145.00 | ILA 1,100.00 | 7.74K |
| 2026-06-12 | ILA 1,127.00 | +1.44% | ILA 1,140.00 | ILA 1,140.00 | ILA 1,111.00 | 3.88K |
| 2026-06-11 | ILA 1,111.00 | +0.27% | ILA 1,108.00 | ILA 1,125.00 | ILA 1,095.00 | 2.81K |
| 2026-06-10 | ILA 1,108.00 | +0.18% | ILA 1,106.00 | ILA 1,126.00 | ILA 1,084.00 | 3.12K |
| 2026-06-09 | ILA 1,106.00 | +0.09% | ILA 1,105.00 | ILA 1,125.00 | ILA 1,104.00 | 3.19K |
| 2026-06-08 | ILA 1,105.00 | -1.07% | ILA 1,117.00 | ILA 1,145.00 | ILA 1,077.00 | 17.92K |
| 2026-06-05 | ILA 1,117.00 | +0.72% | ILA 1,109.00 | ILA 1,120.00 | ILA 1,094.00 | 6.49K |
| 2026-06-04 | ILA 1,109.00 | +0.91% | ILA 1,099.00 | ILA 1,120.00 | ILA 1,080.00 | 8.56K |
| 2026-06-03 | ILA 1,099.00 | +0.18% | ILA 1,097.00 | ILA 1,120.00 | ILA 1,045.00 | 53.77K |
| 2026-06-02 | ILA 1,097.00 | -0.27% | ILA 1,100.00 | ILA 1,135.00 | ILA 1,079.00 | 126.71K |
| 2026-06-01 | ILA 1,100.00 | -1.26% | ILA 1,114.00 | ILA 1,135.00 | ILA 1,088.00 | 35.24K |
| 2026-05-29 | ILA 1,114.00 | +0.63% | ILA 1,100.00 | ILA 1,149.00 | ILA 1,112.00 | 3.89K |
| 2026-05-28 | ILA 1,107.00 | -0.90% | ILA 1,117.00 | ILA 1,139.00 | ILA 1,100.00 | 12.13K |
| 2026-05-27 | ILA 1,117.00 | +0.90% | ILA 1,107.00 | ILA 1,132.00 | ILA 1,096.00 | 3.03K |