IST:GEDZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	27.64	27.92	26.30	26.92	-	-7.87%	262,726
Feb 27, 2026	31.28	32.00	29.10	29.22	29.22	-6.11%	2,284,468
Feb 26, 2026	32.70	34.44	30.42	31.12	31.12	-4.72%	4,512,789
Feb 25, 2026	30.84	33.88	30.04	32.66	32.66	5.02%	7,817,676
Feb 24, 2026	29.00	31.90	28.58	31.10	31.10	7.24%	8,678,713
Feb 23, 2026	29.08	29.52	28.30	29.00	29.00	0.69%	854,054
Feb 20, 2026	29.52	29.82	28.62	28.80	28.80	-1.77%	908,412
Feb 19, 2026	31.60	31.80	29.16	29.32	29.32	-6.80%	925,147
Feb 18, 2026	32.80	32.96	31.28	31.46	31.46	-2.90%	1,332,247
Feb 17, 2026	31.22	33.32	31.10	32.40	32.40	3.12%	1,713,631
Feb 16, 2026	31.08	31.90	31.08	31.42	31.42	2.08%	1,008,765
Feb 13, 2026	30.58	31.08	30.26	30.78	30.78	0.65%	999,921
Feb 12, 2026	30.06	30.58	30.00	30.58	30.58	2.07%	643,514
Feb 11, 2026	30.64	30.68	29.94	29.96	29.96	-2.60%	797,901
Feb 10, 2026	29.88	31.00	29.38	30.76	30.76	4.55%	2,513,965
Feb 9, 2026	28.68	29.56	28.68	29.42	29.42	2.65%	479,910
Feb 6, 2026	28.70	29.06	28.14	28.66	28.66	-0.56%	472,812
Feb 5, 2026	29.10	29.36	28.78	28.82	28.82	-0.96%	447,985
Feb 4, 2026	29.22	29.52	29.00	29.10	29.10	-0.07%	428,641
Feb 3, 2026	29.34	29.74	29.08	29.12	29.12	-0.68%	593,006
Feb 2, 2026	29.80	29.80	28.68	29.32	29.32	-1.74%	800,446
Jan 30, 2026	29.64	29.90	29.30	29.84	29.84	0.67%	731,499
Jan 29, 2026	30.00	30.00	29.14	29.64	29.64	-1.13%	970,334
Jan 28, 2026	29.42	30.72	29.18	29.98	29.98	2.11%	1,410,671
Jan 27, 2026	29.44	29.64	29.10	29.36	29.36	-0.07%	609,019
Jan 26, 2026	29.70	29.70	29.18	29.38	29.38	-1.08%	618,061
Jan 23, 2026	29.24	29.98	28.58	29.70	29.70	1.37%	923,009
Jan 22, 2026	28.46	29.30	28.06	29.30	29.30	3.61%	771,022
Jan 21, 2026	28.60	28.72	28.12	28.28	28.28	-1.26%	512,373
Jan 20, 2026	29.08	29.40	28.38	28.64	28.64	-1.24%	655,208
Jan 19, 2026	28.50	29.34	28.40	29.00	29.00	2.62%	899,350
Jan 16, 2026	28.50	28.94	28.22	28.26	28.26	-0.84%	704,908
Jan 15, 2026	28.84	29.06	28.00	28.50	28.50	0.07%	733,460
Jan 14, 2026	27.64	28.82	27.48	28.48	28.48	3.04%	1,239,048
Jan 13, 2026	27.78	28.08	27.32	27.64	27.64	-0.29%	523,833
Jan 12, 2026	26.60	27.72	26.54	27.72	27.72	4.21%	800,458
Jan 9, 2026	27.00	27.00	26.60	26.60	26.60	-1.48%	414,494
Jan 8, 2026	27.22	27.22	26.46	27.00	27.00	-0.81%	495,509
Jan 7, 2026	27.82	27.90	27.04	27.22	27.22	-2.37%	758,710
Jan 6, 2026	28.10	28.22	27.66	27.88	27.88	-0.43%	724,366
Jan 5, 2026	28.40	28.52	27.44	28.00	28.00	-1.41%	756,554
Jan 2, 2026	28.28	28.44	27.76	28.40	28.40	1.21%	649,669
Dec 31, 2025	28.60	28.98	27.92	28.06	28.06	-1.89%	746,151
Dec 30, 2025	29.06	29.30	28.28	28.60	28.60	-1.11%	1,084,127
Dec 29, 2025	28.44	29.98	28.44	28.92	28.92	1.90%	1,846,125
Dec 26, 2025	27.26	29.40	27.00	28.38	28.38	3.96%	2,853,146
Dec 25, 2025	28.58	29.88	27.18	27.30	27.30	-2.85%	3,898,226
Dec 24, 2025	25.56	28.10	25.50	28.10	28.10	9.94%	2,922,967
Dec 23, 2025	25.36	26.00	25.28	25.56	25.56	0.63%	623,220
Dec 22, 2025	25.72	26.18	25.30	25.40	25.40	-1.01%	423,926