TASE · GOSS · stock
G1 Secure Solutions Ltd (GOSS) stock price history
Every TASE trading session of G1 Secure Solutions Ltd from Jan 3, 2019 to Nov 13, 2026: 1,174 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, 2019 to 2026
- ₪12.12
- All time high, 2026
- ₪12.65
- 52 week high, ₪8.00 low
- 1,174
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
GOSS key facts
- G1 Secure Solutions Ltd (GOSS) closed at ₪11.76 on Nov 13, 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 Oct 31, 2023.
- GOSS's 52 week range is ₪8.00 to ₪12.65.
- GOSS returned +27.3% over the year to Nov 13, 2026 and +155.3% over five years.
- Since Jan 3, 2019 GOSS returned +82%, +7.9% a year compounded.
- GOSS's deepest drawdown was -58.2% from Jan 7, 2021 to Oct 31, 2023.
- DataCedar holds 1,174 daily sessions of GOSS history from Jan 3, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GOSS price chart, 2019 to 2026
GOSS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.5% |
| 3 months | -2.0% |
| 6 months | +6.1% |
| Year to date | +27.9% |
| 1 year | +27.3% |
| 3 years | +234.9% |
| 5 years | +155.3% |
| 10 years | n/a |
| Since Jan 3, 2019 | +82.0% |
| Compound annual growth, 7.9 years | +7.9% |
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 Oct 31, 2023
- 52 week high
- ₪12.65 on Aug 5, 2026
- 52 week low
- ₪8.00 on Jan 7, 2026
- Deepest drawdown
- -58.2% from Jan 7, 2021 to Oct 31, 2023, recovered Sep 8, 2025
- Best single session
- +17.7% on Apr 13, 2020
- Worst single session
- -11.3% on Oct 10, 2023
- Volatility, 1 year annualised
- 30.5%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, +92%
- Worst calendar year
- 2021, -34%
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. 2019 starts on Jan 3, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪9.22 | ₪12.65 | ₪8.00 | ₪11.76 | +27.5% | 3.8M | 185 |
| 2025 | ₪5.00 | ₪10.00 | ₪4.49 | ₪9.22 | +92.2% | 7.1M | 154 |
| 2024 | ₪3.98 | ₪5.66 | ₪3.98 | ₪4.80 | +19.5% | 9.5M | 153 |
| 2023 | ₪4.30 | ₪4.45 | ₪3.40 | ₪4.02 | -6.4% | 7.6M | 149 |
| 2022 | ₪4.72 | ₪5.10 | ₪3.84 | ₪4.29 | -9.2% | 961.3K | 135 |
| 2021 | ₪7.59 | ₪8.13 | ₪4.21 | ₪4.73 | -33.7% | 6.2M | 141 |
| 2020 | ₪7.05 | ₪7.98 | ₪4.70 | ₪7.14 | +1.9% | 4.8M | 132 |
| 2019 | ₪6.40 | ₪7.49 | ₪5.68 | ₪7.00 | n/a | 2.9M | 125 |
GOSS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪11.76 | +5.5% |
| October 2026 | ₪11.15 | -0.4% |
| September 2026 | ₪11.19 | +2.2% |
| August 2026 | ₪10.95 | -7.7% |
| July 2026 | ₪11.86 | +4.8% |
| June 2026 | ₪11.32 | +2.3% |
| May 2026 | ₪11.07 | +8.5% |
| April 2026 | ₪10.20 | -8.8% |
| March 2026 | ₪11.19 | +6.8% |
| February 2026 | ₪10.48 | +3.1% |
| January 2026 | ₪10.16 | +10.1% |
| December 2025 | ₪9.22 | +5.5% |
About the GOSS data
Daily bars. 1,174 sessions from Jan 3, 2019 to Nov 13, 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 Nov 13, 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 Jan 3, 2019, 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/tase%3AGOSS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
GOSS share price history
