IOB - Delayed Quote USD

Guaranty Trust Holding Company Plc (GTCO.IL)

2.2800 0.0000 (0.00%)
At close: April 18 at 10:39 AM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Apr 25, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Apr 24, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Apr 23, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Apr 22, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Apr 19, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Apr 18, 2024 2.2400 2.2800 2.2400 2.2800 2.2800 5,000
Apr 17, 2024 2.2200 2.2200 2.2200 2.2200 2.2200 -
Apr 16, 2024 2.2200 2.2200 2.2200 2.2200 2.2200 -
Apr 15, 2024 2.2200 2.2200 2.2200 2.2200 2.2200 500
Apr 12, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Apr 11, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 250
Apr 10, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Apr 9, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Apr 8, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Apr 5, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Apr 4, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 200
Apr 3, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 1,198
Apr 2, 2024 2.4200 2.4200 2.3400 2.3400 2.3400 1,122
Mar 28, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Mar 27, 2024 2.1800 2.3200 2.0000 2.0000 2.0000 12,366
Mar 26, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Mar 25, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Mar 22, 2024 2.0000 2.0000 1.9900 2.0000 2.0000 8,592
Mar 21, 2024 2.0000 2.0000 1.9700 2.0000 2.0000 23,575
Mar 20, 2024 1.9600 2.0000 1.9600 2.0000 2.0000 50,627
Mar 19, 2024 2.2400 2.2600 1.9600 1.9600 1.9600 23,912
Mar 18, 2024 2.1000 2.2400 2.1000 2.2400 2.2400 4,000
Mar 15, 2024 2.3000 2.3000 1.9400 2.2800 2.2800 17,414
Mar 14, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Mar 13, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Mar 12, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 3,353
Mar 11, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 495
Mar 8, 2024 2.2600 2.2600 2.2200 2.2200 2.2200 11,568
Mar 7, 2024 2.2000 2.3000 2.2000 2.2600 2.2600 10,201
Mar 6, 2024 2.3000 2.3000 2.2000 2.2000 2.2000 5,100
Mar 5, 2024 2.4600 2.4600 2.2800 2.2800 2.2800 6,000
Mar 4, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Mar 1, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Feb 29, 2024 2.4800 2.4800 2.3000 2.3000 2.3000 1,700
Feb 28, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 375
Feb 27, 2024 2.5400 2.5400 2.5400 2.5400 2.5400 450
Feb 26, 2024 2.6800 2.6800 2.5200 2.5200 2.5200 1,700
Feb 23, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 1,000
Feb 22, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Feb 21, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Feb 20, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Feb 19, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Feb 16, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Feb 15, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 225
Feb 14, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 400
Feb 13, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 2,000
Feb 12, 2024 2.3400 2.3400 2.2000 2.2000 2.2000 20,000
Feb 9, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Feb 8, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Feb 7, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Feb 6, 2024 2.4000 2.4000 2.3000 2.3000 2.3000 15,700
Feb 5, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 4,585
Feb 2, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Feb 1, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Jan 31, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Jan 30, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Jan 29, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Jan 26, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Jan 25, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Jan 24, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Jan 23, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Jan 22, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 409
Jan 19, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 100
Jan 18, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 1,500
Jan 17, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 1,140
Jan 16, 2024 2.7000 2.7200 2.6800 2.6800 2.6800 4,229
Jan 15, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 -
Jan 12, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 -
Jan 11, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 917
Jan 10, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 -
Jan 9, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 5,983
Jan 8, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Jan 5, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Jan 4, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Jan 3, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Jan 2, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 100
Dec 29, 2023 2.7000 2.7000 2.7000 2.7000 2.7000 375
Dec 28, 2023 2.7000 2.7000 2.7000 2.7000 2.7000 -
Dec 27, 2023 2.7000 2.7000 2.7000 2.7000 2.7000 2,000
Dec 22, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 -
Dec 21, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 -
Dec 20, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 -
Dec 19, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 102
Dec 18, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 -
Dec 15, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 195
Dec 14, 2023 2.4200 2.4200 2.4200 2.4200 2.4200 -
Dec 13, 2023 2.4200 2.4200 2.4200 2.4200 2.4200 -
Dec 12, 2023 2.4200 2.4200 2.4200 2.4200 2.4200 -
Dec 11, 2023 2.3000 2.4200 2.2400 2.4200 2.4200 1,974
Dec 8, 2023 2.5200 2.5200 2.4800 2.4800 2.4800 2,000
Dec 7, 2023 2.5200 2.5200 2.5200 2.5200 2.5200 -
Dec 6, 2023 2.5200 2.5200 2.5200 2.5200 2.5200 -
Dec 5, 2023 2.5200 2.5200 2.5200 2.5200 2.5200 -
Dec 4, 2023 2.5200 2.5200 2.5200 2.5200 2.5200 -
Dec 1, 2023 2.5200 2.5200 2.5200 2.5200 2.5200 1,862
Nov 30, 2023 2.4600 2.4800 2.4600 2.4800 2.4800 1,955
Nov 29, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 -
Nov 28, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 -
Nov 27, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 -
Nov 24, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 -
Nov 23, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 -
Nov 22, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 2
Nov 21, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 -
Nov 20, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 -
Nov 17, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 -
Nov 16, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 5
Nov 15, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 -
Nov 14, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 -
Nov 13, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 -
Nov 10, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 -
Nov 9, 2023 2.4600 2.4800 2.4600 2.4800 2.4800 2,565
Nov 8, 2023 2.2400 2.2400 2.2400 2.2400 2.2400 -
Nov 7, 2023 2.2400 2.2400 2.2400 2.2400 2.2400 1
Nov 6, 2023 2.5600 2.5600 2.4800 2.4800 2.4800 20
Nov 3, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 -
Nov 2, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 -
Nov 1, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 -
Oct 31, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 -
Oct 30, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 187
Oct 27, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 2,400
Oct 26, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 20,631
Oct 25, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 -
Oct 24, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 -
Oct 23, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 -
Oct 20, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 -
Oct 19, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 -
Oct 18, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 -
Oct 17, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 -
Oct 16, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 -
Oct 13, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 -
Oct 12, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 -
Oct 11, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 -
Oct 10, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 -
Oct 9, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 -
Oct 6, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 -
Oct 5, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 3,000
Oct 4, 2023 2.7400 2.7400 2.7400 2.7400 2.7400 -
Oct 3, 2023 2.7400 2.7400 2.7400 2.7400 2.7400 -
Oct 2, 2023 2.7400 2.7400 2.7400 2.7400 2.7400 400
Sep 29, 2023 2.7400 2.7400 2.7400 2.7400 2.7400 -
Sep 28, 2023 2.7400 2.7400 2.7400 2.7400 2.7400 -
Sep 27, 2023 2.7400 2.7400 2.7400 2.7400 2.7400 -
Sep 26, 2023 2.7400 2.7400 2.7400 2.7400 2.7400 348
Sep 25, 2023 2.7400 2.7400 2.7400 2.7400 2.7400 -
Sep 22, 2023 2.7400 2.7400 2.7400 2.7400 2.7400 -
Sep 21, 2023 2.7400 2.7400 2.7400 2.7400 2.7400 -
Sep 20, 2023 2.7400 2.7400 2.7400 2.7400 2.7400 -
Sep 19, 2023 2.7400 2.7400 2.7400 2.7400 2.7400 -
Sep 18, 2023 2.7400 2.7400 2.7400 2.7400 2.7400 500
Sep 15, 2023 2.7400 2.7400 2.7400 2.7400 2.7400 -
Sep 14, 2023 2.7400 2.7400 2.7400 2.7400 2.7400 -
Sep 13, 2023 0.0325 Dividend
Sep 13, 2023 2.7400 2.7400 2.7400 2.7400 2.7400 -
Sep 12, 2023 2.7400 2.7400 2.7400 2.7400 2.7075 -
Sep 11, 2023 2.7400 2.7400 2.7400 2.7400 2.7075 -
Sep 8, 2023 2.7400 2.7400 2.7400 2.7400 2.7075 -
Sep 7, 2023 2.7400 2.7400 2.7400 2.7400 2.7075 -
Sep 6, 2023 2.7400 2.7400 2.7400 2.7400 2.7075 -
Sep 5, 2023 2.7400 2.7400 2.7400 2.7400 2.7075 79
Sep 4, 2023 2.8400 2.8400 2.8400 2.8400 2.8064 50
Sep 1, 2023 2.5000 2.5000 2.5000 2.5000 2.4704 -
Aug 31, 2023 2.5600 2.5600 2.5000 2.5000 2.4704 5,000
Aug 30, 2023 2.6000 2.6000 2.6000 2.6000 2.5692 1,500
Aug 29, 2023 2.5600 2.6000 2.5600 2.6000 2.5692 1,144
Aug 25, 2023 2.6000 2.6000 2.6000 2.6000 2.5692 -
Aug 24, 2023 2.6000 2.6000 2.6000 2.6000 2.5692 200
Aug 23, 2023 2.6800 2.6800 2.6800 2.6800 2.6483 -
Aug 22, 2023 2.6800 2.6800 2.6800 2.6800 2.6483 3
Aug 21, 2023 2.6800 2.6800 2.6800 2.6800 2.6483 -
Aug 18, 2023 2.6800 2.6800 2.6800 2.6800 2.6483 200
Aug 17, 2023 2.6000 2.6000 2.6000 2.6000 2.5692 -
Aug 16, 2023 2.6000 2.6000 2.6000 2.6000 2.5692 4,061
Aug 15, 2023 2.6000 2.6000 2.6000 2.6000 2.5692 700
Aug 14, 2023 2.6800 2.6800 2.5000 2.5000 2.4704 2,692
Aug 11, 2023 2.5600 2.5600 2.5600 2.5600 2.5297 -
Aug 10, 2023 2.5600 2.5600 2.5600 2.5600 2.5297 -
Aug 9, 2023 2.5600 2.5600 2.5600 2.5600 2.5297 -
Aug 8, 2023 2.5600 2.5600 2.5600 2.5600 2.5297 -
Aug 7, 2023 2.5600 2.5600 2.5600 2.5600 2.5297 -
Aug 4, 2023 2.5600 2.5600 2.5600 2.5600 2.5297 -
Aug 3, 2023 2.5600 2.5600 2.5600 2.5600 2.5297 270
Aug 2, 2023 2.6400 2.6400 2.6000 2.6000 2.5692 9,248
Aug 1, 2023 2.5600 2.6200 2.5600 2.6200 2.5890 12,003
Jul 31, 2023 2.6000 2.6000 2.6000 2.6000 2.5692 144,660
Jul 28, 2023 2.6000 2.6000 2.6000 2.6000 2.5692 -
Jul 27, 2023 2.6000 2.6200 2.5000 2.6000 2.5692 126,301
Jul 26, 2023 2.6800 2.6800 2.6800 2.6800 2.6483 576
Jul 25, 2023 2.6200 2.6200 2.5400 2.6000 2.5692 405,337
Jul 24, 2023 2.6200 2.6200 2.6200 2.6200 2.5890 -
Jul 21, 2023 2.6200 2.6200 2.6200 2.6200 2.5890 3,396
Jul 20, 2023 2.6400 2.6400 2.6400 2.6400 2.6087 -
Jul 19, 2023 2.6400 2.6400 2.6400 2.6400 2.6087 45
Jul 18, 2023 2.6600 2.6600 2.6600 2.6600 2.6285 -
Jul 17, 2023 2.6600 2.6600 2.6600 2.6600 2.6285 -
Jul 14, 2023 2.6600 2.6600 2.6600 2.6600 2.6285 250
Jul 13, 2023 2.5000 2.5000 2.5000 2.5000 2.4704 -
Jul 12, 2023 2.5000 2.5000 2.5000 2.5000 2.4704 500
Jul 11, 2023 2.5000 2.5000 2.2600 2.2600 2.2332 14
Jul 10, 2023 2.5000 2.5000 2.5000 2.5000 2.4704 -
Jul 7, 2023 2.5000 2.5000 2.5000 2.5000 2.4704 -
Jul 6, 2023 2.5200 2.5200 2.5000 2.5000 2.4704 800
Jul 5, 2023 2.5000 2.5000 2.5000 2.5000 2.4704 1,310
Jul 4, 2023 2.6400 2.6400 2.3800 2.6400 2.6087 5,310
Jul 3, 2023 2.6600 2.6600 2.6600 2.6600 2.6285 -
Jun 30, 2023 2.6600 2.6600 2.6600 2.6600 2.6285 2
Jun 29, 2023 2.6600 2.6600 2.6600 2.6600 2.6285 500
Jun 28, 2023 2.4400 2.4400 2.4400 2.4400 2.4111 -
Jun 27, 2023 2.4800 2.4800 2.4400 2.4400 2.4111 5,101
Jun 26, 2023 2.4200 2.6200 2.4200 2.6200 2.5890 10,000
Jun 23, 2023 2.3000 2.3800 2.2000 2.3800 2.3518 7,038
Jun 22, 2023 2.4200 2.4200 2.3800 2.3800 2.3518 12,601
Jun 21, 2023 2.6800 2.6800 2.6800 2.6800 2.6483 374
Jun 20, 2023 2.8200 2.8200 2.8200 2.8200 2.7866 -
Jun 19, 2023 2.8200 2.8200 2.8200 2.8200 2.7866 -
Jun 16, 2023 2.8200 2.8200 2.8200 2.8200 2.7866 -
Jun 15, 2023 2.7400 2.8200 2.7400 2.8200 2.7866 7,361
Jun 14, 2023 2.5400 2.6000 2.3400 2.6000 2.5692 37,201
Jun 13, 2023 2.3600 2.3800 2.3600 2.3800 2.3518 29,999
Jun 12, 2023 2.4000 2.4000 2.4000 2.4000 2.3716 -
Jun 9, 2023 2.2600 2.4000 2.2600 2.4000 2.3716 600
Jun 8, 2023 2.2600 2.2600 2.2600 2.2600 2.2332 1,050
Jun 7, 2023 2.1200 2.1200 2.1200 2.1200 2.0949 -
Jun 6, 2023 2.1200 2.1200 2.1200 2.1200 2.0949 -
Jun 5, 2023 2.1200 2.1200 2.1200 2.1200 2.0949 -
Jun 2, 2023 2.1200 2.2600 2.0800 2.1200 2.0949 48,512
Jun 1, 2023 2.0800 2.1600 2.0200 2.0200 1.9961 65,520
May 31, 2023 2.2800 2.2800 2.0000 2.0000 1.9763 80,643
May 30, 2023 2.1000 2.4000 2.1000 2.1000 2.0751 104,268
May 26, 2023 2.2200 2.3400 2.1000 2.1000 2.0751 130,116
May 25, 2023 2.5600 2.5600 2.2000 2.4000 2.3716 77,651
May 24, 2023 2.5400 2.7000 2.3000 2.7000 2.6680 27,165
May 23, 2023 2.7200 2.7200 2.7200 2.7200 2.6878 100
May 22, 2023 2.4600 2.4600 2.4600 2.4600 2.4309 -
May 19, 2023 2.4600 2.4600 2.4600 2.4600 2.4309 -
May 18, 2023 2.4600 2.4600 2.4600 2.4600 2.4309 828
May 17, 2023 2.8400 2.8400 2.8400 2.8400 2.8064 90
May 16, 2023 2.8400 2.8400 2.8400 2.8400 2.8064 -
May 15, 2023 2.8400 2.8400 2.8400 2.8400 2.8064 352
May 12, 2023 3.0000 3.0000 3.0000 3.0000 2.9645 -
May 11, 2023 3.0000 3.0000 3.0000 3.0000 2.9645 -
May 10, 2023 3.0000 3.0000 3.0000 3.0000 2.9645 -
May 9, 2023 3.0000 3.0000 3.0000 3.0000 2.9645 -
May 5, 2023 3.0000 3.0000 3.0000 3.0000 2.9645 -
May 4, 2023 3.0000 3.0000 3.0000 3.0000 2.9645 -
May 3, 2023 3.0000 3.0000 3.0000 3.0000 2.9645 -
May 2, 2023 3.0000 3.0000 3.0000 3.0000 2.9645 -
Apr 28, 2023 3.0000 3.0000 3.0000 3.0000 2.9645 -
Apr 27, 2023 0.3011 Dividend
Apr 27, 2023 3.0000 3.0000 3.0000 3.0000 2.9645 2,000
Apr 26, 2023 2.9200 2.9200 2.9200 2.9200 2.5879 -