Tel Aviv - Delayed Quote ILA

G City Ltd (GCT.TA)

1,249.00
-2.00
(-0.16%)
As of 5:12:17 PM GMT+3. Market Open.
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
May 12, 20251,263.001,268.001,233.001,249.001,249.00272,557
May 11, 20251,249.001,259.001,241.001,251.001,251.00124,219
May 8, 20251,250.001,256.001,230.001,249.001,249.00466,092
May 7, 20251,209.001,253.001,209.001,253.001,253.00760,568
May 6, 20251,234.001,253.001,209.001,209.001,209.001,527,807
May 5, 20251,252.001,252.001,224.001,240.001,240.00257,512
May 4, 20251,265.001,273.001,247.001,252.001,252.00102,324
Apr 29, 20251,244.001,263.001,244.001,257.001,257.00107,937
Apr 28, 20251,271.001,277.001,237.001,244.001,244.00313,083
Apr 27, 20251,278.001,285.001,269.001,277.001,277.0056,011
Apr 24, 20251,266.001,279.001,250.001,272.001,272.00215,944
Apr 23, 20251,283.001,302.001,263.001,267.001,267.00383,216
Apr 22, 20251,226.001,280.001,226.001,280.001,280.00318,805
Apr 21, 20251,230.001,231.001,203.001,226.001,226.00171,417
Apr 20, 20251,200.001,235.001,200.001,235.001,235.00209,833
Apr 17, 20251,200.001,213.001,185.001,200.001,200.00200,910
Apr 16, 20251,199.001,199.001,178.001,191.001,191.00114,861
Apr 15, 20251,182.001,199.001,181.001,199.001,199.00136,558
Apr 14, 20251,175.001,193.001,175.001,182.001,182.00156,834
Apr 10, 20251,145.001,170.001,137.001,165.001,165.00301,282
Apr 9, 20251,115.001,121.001,080.001,100.001,100.00603,732
Apr 8, 20251,099.001,136.001,099.001,125.001,125.00287,641
Apr 7, 20251,091.001,113.001,054.001,099.001,099.00698,418
Apr 6, 20251,116.001,129.001,098.001,115.001,115.00246,027
Apr 3, 20251,176.001,187.001,151.001,169.001,169.00417,693
Apr 2, 20251,146.001,177.001,141.001,176.001,176.00236,130
Apr 1, 2025 12.5 Dividend
Apr 1, 20251,142.001,148.001,126.001,141.001,141.00135,165
Mar 31, 20251,136.001,158.001,107.001,139.001,138.88338,321
Mar 30, 20251,145.001,160.001,137.001,147.001,146.8787,105
Mar 27, 20251,121.001,162.001,113.001,162.001,161.87414,905
Mar 26, 20251,141.001,152.001,120.001,128.001,127.88209,136
Mar 25, 20251,134.001,153.001,111.001,141.001,140.87252,776
Mar 24, 20251,114.001,150.001,114.001,134.001,133.88433,197
Mar 23, 20251,183.001,183.001,114.001,114.001,113.88299,669
Mar 20, 20251,173.001,204.001,156.001,183.001,182.871,175,774
Mar 19, 20251,155.001,172.001,154.001,170.001,169.87408,363
Mar 18, 20251,183.001,192.001,154.001,155.001,154.87400,901
Mar 17, 20251,196.001,227.001,192.001,197.001,196.87263,354
Mar 16, 20251,181.001,220.001,181.001,220.001,219.87205,833
Mar 13, 20251,170.001,180.001,160.001,171.001,170.87372,364
Mar 12, 20251,154.001,193.001,149.001,180.001,179.87253,514
Mar 11, 20251,119.001,154.001,098.001,154.001,153.87488,329
Mar 10, 20251,180.001,191.001,115.001,126.001,125.88417,523
Mar 9, 20251,160.001,192.001,159.001,180.001,179.87126,462
Mar 6, 20251,194.001,194.001,140.001,160.001,159.87433,908
Mar 5, 20251,210.001,234.001,165.001,179.001,178.87476,509
Mar 4, 20251,260.001,260.001,200.001,210.001,209.87351,399
Mar 3, 20251,244.001,258.001,227.001,257.001,256.86352,101
Mar 2, 20251,245.001,264.001,203.001,244.001,243.86448,268
Feb 27, 20251,270.001,299.001,217.001,245.001,244.861,152,098
Feb 26, 20251,305.001,318.001,286.001,290.001,289.86305,685
Feb 25, 20251,323.001,323.001,305.001,305.001,304.86301,503
Feb 24, 20251,323.001,331.001,305.001,323.001,322.85241,141
Feb 23, 20251,340.001,343.001,319.001,323.001,322.85106,421
Feb 20, 20251,350.001,350.001,325.001,340.001,339.85254,889
Feb 19, 20251,368.001,372.001,332.001,340.001,339.85501,784
Feb 18, 20251,372.001,372.001,347.001,368.001,367.85402,903
Feb 17, 20251,334.001,373.001,334.001,362.001,361.85377,312
Feb 16, 20251,341.001,353.001,327.001,353.001,352.85176,563
Feb 13, 20251,305.001,348.001,305.001,341.001,340.85287,139
Feb 12, 20251,338.001,339.001,291.001,304.001,303.86422,815
Feb 11, 20251,371.001,371.001,323.001,338.001,337.85447,801
Feb 10, 20251,342.001,372.001,336.001,367.001,366.85451,112
Feb 9, 20251,341.001,341.001,315.001,335.001,334.85132,461
Feb 6, 20251,343.001,368.001,342.001,345.001,344.852,321,107
Feb 5, 20251,377.001,393.001,361.001,378.001,377.85871,205
Feb 4, 20251,334.001,378.001,334.001,378.001,377.85614,408
Feb 3, 20251,322.001,333.001,306.001,322.001,321.85312,096
Feb 2, 20251,342.001,353.001,330.001,348.001,347.8576,186
Jan 30, 20251,343.001,370.001,341.001,342.001,341.85321,953
Jan 29, 20251,323.001,356.001,323.001,356.001,355.85493,919
Jan 28, 20251,335.001,339.001,300.001,319.001,318.86187,272
Jan 27, 20251,318.001,335.001,309.001,335.001,334.85569,645
Jan 26, 20251,312.001,341.001,310.001,337.001,336.85261,971
Jan 23, 20251,315.001,323.001,301.001,312.001,311.86318,265
Jan 22, 20251,336.001,342.001,308.001,315.001,314.86354,364
Jan 21, 20251,346.001,354.001,327.001,336.001,335.85256,871
Jan 20, 20251,364.001,371.001,328.001,346.001,345.85430,296
Jan 19, 20251,362.001,371.001,355.001,364.001,363.85279,760
Jan 16, 20251,380.001,382.001,336.001,358.001,357.85537,958
Jan 15, 20251,306.001,368.001,294.001,363.001,362.85791,225
Jan 14, 20251,290.001,309.001,287.001,304.001,303.86446,762
Jan 13, 20251,273.001,293.001,271.001,289.001,288.86726,555
Jan 12, 20251,291.001,302.001,272.001,275.001,274.86378,898
Jan 9, 20251,307.001,317.001,295.001,303.001,302.86353,075
Jan 8, 20251,358.001,360.001,300.001,307.001,306.86644,651
Jan 7, 20251,371.001,374.001,343.001,360.001,359.85423,486
Jan 6, 20251,350.001,389.001,350.001,366.001,365.85490,762
Jan 5, 20251,338.001,358.001,334.001,350.001,349.85144,220
Jan 2, 20251,360.001,363.001,332.001,346.001,345.85473,011
Jan 1, 20251,355.001,374.001,345.001,354.001,353.85169,940
Dec 31, 20241,323.001,360.001,321.001,357.001,356.85536,935
Dec 30, 20241,340.001,353.001,318.001,321.001,320.86580,591
Dec 29, 20241,342.001,351.001,324.001,340.001,339.85622,415
Dec 26, 20241,340.001,360.001,330.001,342.001,341.85249,171
Dec 25, 20241,369.001,377.001,351.001,351.001,350.85258,780
Dec 24, 20241,362.001,372.001,347.001,369.001,368.85418,983
Dec 23, 20241,382.001,395.001,351.001,354.001,353.85680,350
Dec 22, 20241,391.001,401.001,366.001,375.001,374.85405,191
Dec 19, 20241,374.001,376.001,349.001,355.001,354.85577,056
Dec 18, 20241,389.001,413.001,379.001,401.001,400.85311,059
Dec 17, 20241,398.001,408.001,380.001,389.001,388.85419,945
Dec 16, 20241,357.001,399.001,357.001,394.001,393.85643,733
Dec 15, 20241,413.001,415.001,328.001,355.001,354.85994,208
Dec 12, 20241,429.001,429.001,395.001,419.001,418.84546,945
Dec 11, 20241,431.001,456.001,411.001,431.001,430.841,818,022
Dec 10, 20241,439.001,446.001,410.001,434.001,433.841,146,015
Dec 9, 20241,555.001,560.001,383.001,427.001,426.845,617,483
Dec 8, 20241,587.001,593.001,551.001,551.001,550.83248,990
Dec 5, 20241,569.001,593.001,545.001,580.001,579.83474,904
Dec 4, 20241,581.001,596.001,554.001,569.001,568.83211,552
Dec 3, 20241,576.001,593.001,568.001,581.001,580.83349,275
Dec 2, 2024 10 Dividend
Dec 2, 20241,578.001,582.001,544.001,560.001,559.83287,068
Dec 1, 20241,568.001,601.001,565.001,576.001,575.73175,683
Nov 28, 20241,540.001,595.001,528.001,563.001,562.73556,021
Nov 27, 20241,560.001,563.001,488.001,540.001,539.73443,137
Nov 26, 20241,551.001,608.001,546.001,560.001,559.73639,021
Nov 25, 20241,535.001,557.001,518.001,551.001,550.73512,830
Nov 24, 20241,513.001,553.001,500.001,535.001,534.73225,832
Nov 21, 20241,546.001,613.001,526.001,530.001,529.73566,678
Nov 20, 20241,444.001,542.001,443.001,530.001,529.73470,281
Nov 19, 20241,425.001,453.001,410.001,430.001,429.75848,413
Nov 18, 20241,439.001,439.001,411.001,425.001,424.75330,349
Nov 17, 20241,449.001,449.001,426.001,430.001,429.75187,269
Nov 14, 20241,467.001,472.001,429.001,430.001,429.75229,547
Nov 13, 20241,424.001,467.001,401.001,467.001,466.75268,398
Nov 12, 20241,416.001,434.001,416.001,424.001,423.75172,493
Nov 11, 20241,366.001,428.001,360.001,427.001,426.75328,371
Nov 10, 20241,330.001,370.001,330.001,366.001,365.76157,067
Nov 7, 20241,311.001,330.001,297.001,330.001,329.771,212,416
Nov 6, 20241,311.001,343.001,307.001,311.001,310.77268,464
Nov 5, 20241,352.001,353.001,306.001,311.001,310.77316,067
Nov 4, 20241,382.001,396.001,343.001,353.001,352.77225,332
Nov 3, 20241,389.001,406.001,371.001,387.001,386.7668,753
Oct 31, 20241,393.001,408.001,381.001,389.001,388.76236,027
Oct 30, 20241,337.001,399.001,336.001,393.001,392.76336,295
Oct 29, 20241,371.001,371.001,311.001,335.001,334.77212,431
Oct 28, 20241,344.001,362.001,341.001,352.001,351.77248,256
Oct 27, 20241,371.001,374.001,344.001,344.001,343.77150,913
Oct 22, 20241,370.001,370.001,332.001,340.001,339.77243,138
Oct 21, 20241,394.001,394.001,361.001,366.001,365.76165,322
Oct 20, 20241,388.001,398.001,370.001,392.001,391.76131,095
Oct 15, 20241,331.001,384.001,331.001,369.001,368.76259,099
Oct 14, 20241,343.001,371.001,330.001,331.001,330.77150,211
Oct 13, 20241,342.001,357.001,342.001,343.001,342.7793,629
Oct 10, 20241,361.001,361.001,333.001,342.001,341.77214,237
Oct 9, 20241,356.001,376.001,356.001,361.001,360.76314,614
Oct 8, 20241,394.001,396.001,348.001,356.001,355.77241,335
Oct 7, 20241,404.001,404.001,377.001,388.001,387.76153,103
Oct 6, 20241,387.001,407.001,369.001,396.001,395.76195,595
Oct 1, 20241,351.001,404.001,351.001,355.001,354.77268,334
Sep 30, 20241,340.001,370.001,322.001,370.001,369.76180,705
Sep 29, 20241,305.001,355.001,305.001,340.001,339.77280,869
Sep 26, 20241,303.001,303.001,303.001,303.001,302.77-
Sep 25, 20241,281.001,303.001,275.001,303.001,302.77116,833
Sep 24, 20241,278.001,296.001,256.001,281.001,280.78254,438
Sep 23, 20241,244.001,273.001,241.001,262.001,261.78236,751
Sep 22, 20241,255.001,268.001,243.001,244.001,243.78145,026
Sep 19, 20241,282.001,304.001,260.001,260.001,259.78235,281
Sep 18, 20241,274.001,290.001,255.001,272.001,271.78221,590
Sep 17, 20241,270.001,304.001,258.001,274.001,273.78380,470
Sep 16, 20241,294.001,306.001,240.001,270.001,269.78564,387
Sep 15, 20241,345.001,347.001,273.001,298.001,297.78214,443
Sep 12, 20241,300.001,334.001,293.001,333.001,332.77355,056
Sep 11, 20241,290.001,296.001,262.001,284.001,283.78253,115
Sep 10, 20241,295.001,300.001,265.001,277.001,276.78629,916
Sep 9, 20241,293.001,296.001,233.001,277.001,276.78561,478
Sep 8, 20241,287.001,287.001,260.001,277.001,276.78141,319
Sep 5, 20241,229.001,229.001,229.001,229.001,228.79-
Sep 4, 20241,234.001,234.001,209.001,229.001,228.79204,686
Sep 3, 20241,242.001,242.001,216.001,224.001,223.79331,314
Sep 2, 20241,228.001,249.001,227.001,245.001,244.7874,340
Sep 1, 20241,249.001,254.001,224.001,234.001,233.79121,540
Aug 29, 2024 10 Dividend
Aug 29, 20241,230.001,258.001,230.001,249.001,248.78187,558
Aug 28, 20241,221.001,260.001,214.001,257.001,256.68329,588
Aug 27, 20241,195.001,226.001,193.001,221.001,220.69321,785
Aug 26, 20241,195.001,216.001,188.001,195.001,194.70132,651
Aug 25, 20241,189.001,222.001,178.001,195.001,194.70386,647
Aug 22, 20241,193.001,194.001,156.001,189.001,188.70223,639
Aug 21, 20241,187.001,192.001,157.001,176.001,175.70186,948
Aug 20, 20241,197.001,231.001,194.001,200.001,199.701,283,321
Aug 19, 20241,172.001,196.001,154.001,180.001,179.70455,701
Aug 18, 20241,156.001,179.001,156.001,175.001,174.70133,704
Aug 15, 20241,137.001,175.001,116.001,156.001,155.711,769,887
Aug 14, 20241,052.001,113.001,052.001,100.001,099.72196,915
Aug 12, 20241,085.001,086.001,037.001,052.001,051.73177,690
Aug 11, 20241,088.001,113.001,085.001,087.001,086.7354,117
Aug 8, 20241,080.001,105.001,071.001,088.001,087.72185,772
Aug 7, 20241,079.001,126.001,079.001,084.001,083.73123,120
Aug 6, 20241,046.001,079.001,037.001,079.001,078.73119,974
Aug 5, 20241,011.001,040.001,000.001,031.001,030.74184,774
Aug 4, 20241,032.001,072.001,022.001,046.001,045.74136,978
Aug 1, 20241,046.001,057.001,034.001,047.001,046.74428,989
Jul 31, 20241,068.001,078.001,043.001,047.001,046.74204,576
Jul 30, 20241,090.001,097.001,064.001,068.001,067.73183,442
Jul 29, 20241,146.001,146.001,090.001,090.001,089.72290,904
Jul 28, 20241,155.001,159.001,116.001,129.001,128.71196,769
Jul 25, 20241,190.001,191.001,151.001,172.001,171.70236,220
Jul 24, 20241,188.001,194.001,180.001,186.001,185.70447,732
Jul 23, 20241,161.001,194.001,160.001,185.001,184.70252,984
Jul 22, 20241,146.001,168.001,138.001,161.001,160.71856,926
Jul 21, 20241,140.001,151.001,136.001,146.001,145.71108,322
Jul 18, 20241,152.001,199.001,145.001,157.001,156.71926,299
Jul 17, 20241,150.001,152.001,139.001,143.001,142.71108,503
Jul 16, 20241,136.001,153.001,128.001,150.001,149.71235,544
Jul 15, 20241,155.001,170.001,131.001,136.001,135.71166,228
Jul 14, 20241,156.001,156.001,128.001,152.001,151.71142,729
Jul 11, 20241,107.001,156.001,100.001,156.001,155.71340,125
Jul 10, 20241,084.001,092.001,056.001,091.001,090.72179,831
Jul 9, 20241,025.001,100.001,025.001,084.001,083.73505,963
Jul 8, 20241,050.001,051.001,014.001,025.001,024.74259,125
Jul 7, 20241,002.001,059.001,002.001,050.001,049.73192,835
Jul 4, 2024959.901,001.00957.301,000.00999.75260,200
Jul 3, 2024926.20963.70924.60950.00949.76225,245
Jul 2, 2024914.70929.00904.00926.20925.97103,757
Jul 1, 2024900.10922.00894.90914.70914.47652,849
Jun 30, 2024886.00893.00873.00881.80881.58107,617
Jun 27, 2024897.50904.00884.10886.90886.68147,668
Jun 26, 2024921.00932.70894.30910.90910.67231,859
Jun 25, 2024910.00941.60908.10921.00920.77816,071
Jun 24, 2024891.00917.40871.30910.00909.77316,680
Jun 23, 2024875.00897.40845.80878.10877.88445,252
Jun 20, 2024915.00915.00861.50861.50861.28879,291
Jun 19, 2024929.00929.20906.90909.70909.47353,849
Jun 18, 2024947.90947.90920.10929.00928.77236,014
Jun 17, 2024945.00947.40924.90941.00940.76505,856
Jun 16, 2024933.90949.90910.10922.70922.4785,043
Jun 13, 2024958.00966.00923.50933.20932.96345,673
Jun 10, 2024948.90957.70938.00956.90956.66680,454
Jun 9, 2024946.00953.00932.60948.90948.6696,330
Jun 6, 2024953.00961.90920.40944.80944.56784,801
Jun 5, 2024952.70961.60938.50953.00952.76754,788
Jun 4, 2024920.00958.80914.60952.70952.46430,150
Jun 3, 2024922.80934.30886.80925.00924.77475,144
Jun 2, 2024920.00951.10920.00922.80922.5797,004
May 30, 2024909.00950.00880.00920.00919.77833,703
May 29, 2024900.00928.70898.10910.00909.77361,785
May 28, 2024920.30934.60890.00891.00890.771,122,379
May 27, 2024910.00910.00900.00900.00899.77321,317
May 26, 2024907.20923.70904.00904.00903.77310,606
May 23, 2024950.00955.50907.20907.20906.97527,725
May 22, 2024966.30971.90950.00950.00949.76120,801
May 21, 2024999.001,000.00966.30966.30966.06288,409
May 20, 20241,000.001,014.00990.00993.00992.75709,157
May 19, 20241,009.001,009.001,009.001,009.001,008.74-
May 16, 20241,061.001,061.001,005.001,009.001,008.742,850,523
May 15, 20241,066.001,075.001,059.001,066.001,065.73398,799
May 12, 20241,053.001,066.001,050.001,066.001,065.73169,421

Related Tickers

600415.SS COMMODITIES CITY
15.95
+2.05%
 
FPAR-A.ST FastPartner AB (publ)
56.90
-1.04%
 
NQ9.DU Nexity SA
9.40
+1.08%
 
PWON.JK PT Pakuwon Jati Tbk
390.00
-0.51%
 
BALD-B.ST Fastighets AB Balder (publ)
66.18
-0.66%
 
CTY1S.HE Citycon Oyj
3.5420
-1.45%
 
LLC.AX Lendlease Group
5.47
+1.11%
 
0017.HK NEW WORLD DEV
5.100
+6.03%
 
0012.HK HENDERSON LAND
24.500
+1.87%
 
1438.TW SanDi Properties Co.,Ltd.
46.40
-1.07%