TASE · GOSS · stock
G1 Secure Solutions Ltd (GOSS) stock price history
Every TASE trading session of G1 Secure Solutions Ltd from Dec 31, 2018 to Sep 28, 2026: 1,570 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GOSS adjusted close, 2018 to 2026
- ₪12.12
- All time high, 2026
- ₪12.65
- 52 week high, ₪7.97 low
- 1,570
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
GOSS key facts
- G1 Secure Solutions Ltd (GOSS) closed at ₪10.99 on Sep 28, 2026 on TASE.
- GOSS's all time high close is ₪12.12, set on Aug 7, 2026; its all time low close is ₪3.40 on Apr 20, 2023.
- GOSS's 52 week range is ₪7.97 to ₪12.65.
- GOSS returned +39.5% over the year to Sep 28, 2026 and +100.5% over five years.
- Since Dec 31, 2018 GOSS returned +78%, +7.7% a year compounded.
- GOSS's deepest drawdown was -58.2% from Jan 7, 2021 to Apr 20, 2023.
- DataCedar holds 1,570 daily sessions of GOSS history from Dec 31, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GOSS price chart, 2018 to 2026
GOSS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | -3.2% |
| 6 months | -4.8% |
| Year to date | +19.5% |
| 1 year | +39.5% |
| 3 years | +171.3% |
| 5 years | +100.5% |
| 10 years | n/a |
| Since Dec 31, 2018 | +77.9% |
| Compound annual growth, 7.7 years | +7.7% |
GOSS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪12.12 on Aug 7, 2026
- All time low close
- ₪3.40 on Apr 20, 2023
- 52 week high
- ₪12.65 on Aug 5, 2026
- 52 week low
- ₪7.97 on Oct 29, 2025
- Deepest drawdown
- -58.2% from Jan 7, 2021 to Apr 20, 2023, recovered Sep 8, 2025
- Best single session
- +14.8% on May 30, 2022
- Worst single session
- -10.9% on Oct 9, 2023
- Volatility, 1 year annualised
- 24.1%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, +85%
- Worst calendar year
- 2021, -37%
GOSS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Dec 31, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪9.22 | ₪12.65 | ₪8.00 | ₪10.99 | +19.2% | 3.8M | 186 |
| 2025 | ₪5.00 | ₪10.00 | ₪4.49 | ₪9.22 | +84.5% | 8.5M | 197 |
| 2024 | ₪3.98 | ₪5.66 | ₪3.98 | ₪5.00 | +24.4% | 11.1M | 195 |
| 2023 | ₪4.30 | ₪4.45 | ₪3.40 | ₪4.02 | -6.4% | 8.6M | 198 |
| 2022 | ₪4.72 | ₪5.10 | ₪3.84 | ₪4.29 | -9.2% | 1.5M | 197 |
| 2021 | ₪7.59 | ₪8.13 | ₪4.21 | ₪4.73 | -37.1% | 8.4M | 195 |
| 2020 | ₪7.00 | ₪7.98 | ₪4.70 | ₪7.52 | +7.4% | 5.7M | 199 |
| 2019 | ₪6.18 | ₪7.49 | ₪5.68 | ₪7.00 | +13.3% | 5M | 202 |
| 2018 | ₪6.04 | ₪6.18 | ₪6.18 | ₪6.18 | n/a | 323 | 1 |
GOSS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪10.99 | +0.4% |
| August 2026 | ₪10.95 | -7.7% |
| July 2026 | ₪11.86 | +4.8% |
| June 2026 | ₪11.32 | +1.6% |
| May 2026 | ₪11.14 | +5.3% |
| April 2026 | ₪10.58 | -5.5% |
| March 2026 | ₪11.19 | +6.8% |
| February 2026 | ₪10.48 | +3.1% |
| January 2026 | ₪10.16 | +10.1% |
| December 2025 | ₪9.22 | +6.3% |
| November 2025 | ₪8.68 | -6.2% |
| October 2025 | ₪9.25 | +8.8% |
About the GOSS data
Daily bars. 1,570 sessions from Dec 31, 2018 to Sep 28, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 31, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GOSS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
GOSS share price history
