IST:GEDZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	22.84	22.98	22.48	22.70	22.70	0.44%	173,700
Oct 5, 2026	23.00	23.16	22.46	22.60	22.60	-0.26%	214,704
Oct 2, 2026	22.72	23.00	22.40	22.66	22.66	-0.61%	128,126
Oct 1, 2026	21.42	22.90	21.38	22.80	22.80	6.54%	332,906
Sep 30, 2026	21.80	21.92	21.10	21.40	21.40	-2.19%	212,335
Sep 29, 2026	21.80	21.90	21.58	21.88	21.88	-0.27%	161,346
Sep 28, 2026	23.08	23.08	21.52	21.94	21.94	-5.76%	375,623
Sep 25, 2026	23.04	23.38	23.04	23.28	23.28	1.22%	111,469
Sep 24, 2026	23.82	24.50	22.96	23.00	23.00	-3.36%	241,576
Sep 23, 2026	23.96	25.00	23.74	23.80	23.80	-0.67%	318,312
Sep 22, 2026	23.70	24.18	23.44	23.96	23.96	0.67%	353,348
Sep 21, 2026	24.80	24.80	23.00	23.80	23.80	-4.03%	535,166
Sep 18, 2026	25.06	25.08	24.46	24.80	24.80	-1.12%	237,421
Sep 17, 2026	24.64	25.50	24.64	25.08	25.08	0.48%	531,788
Sep 16, 2026	25.78	26.00	24.50	24.96	24.96	-3.18%	629,419
Sep 15, 2026	26.66	26.88	25.78	25.78	25.78	-3.30%	369,040
Sep 14, 2026	27.50	27.50	26.66	26.66	26.66	-2.91%	314,817
Sep 11, 2026	27.46	27.68	27.20	27.46	27.46	0.37%	298,033
Sep 10, 2026	27.74	27.74	27.24	27.36	27.36	-0.87%	287,314
Sep 9, 2026	28.12	28.30	26.74	27.60	27.60	-1.85%	596,710
Sep 8, 2026	27.96	28.12	27.72	28.12	28.12	0.93%	405,700
Sep 7, 2026	27.46	27.98	27.44	27.86	27.86	1.46%	251,281
Sep 4, 2026	27.56	27.86	27.34	27.46	27.46	-0.22%	259,628
Sep 3, 2026	28.58	28.66	27.52	27.52	27.52	-3.30%	246,475
Sep 2, 2026	28.98	28.98	28.18	28.46	28.46	-1.86%	420,258
Sep 1, 2026	28.74	29.28	28.62	29.00	29.00	0.90%	483,281
Aug 31, 2026	29.56	29.92	28.70	28.74	28.74	-3.43%	445,350
Aug 28, 2026	30.14	30.40	29.76	29.76	29.76	-1.13%	361,943
Aug 27, 2026	30.04	30.54	29.80	30.10	30.10	0.20%	400,992
Aug 26, 2026	30.20	30.98	29.54	30.04	30.04	-0.73%	646,672
Aug 25, 2026	30.08	30.56	29.72	30.26	30.26	0.60%	530,068
Aug 24, 2026	29.70	30.44	29.26	30.08	30.08	1.28%	820,878
Aug 21, 2026	28.50	30.78	28.36	29.70	29.70	4.21%	1,754,367
Aug 20, 2026	27.94	28.50	27.90	28.50	28.50	2.00%	416,248
Aug 19, 2026	28.22	28.22	27.68	27.94	27.94	-0.21%	515,017
Aug 18, 2026	28.34	28.70	27.76	28.00	28.00	0.43%	762,805
Aug 17, 2026	28.04	28.20	27.70	27.88	27.88	-0.64%	323,577
Aug 14, 2026	27.86	28.24	27.86	28.06	28.06	0.57%	252,436
Aug 13, 2026	27.70	28.44	27.70	27.90	27.90	-0.36%	326,326
Aug 12, 2026	27.32	28.00	27.08	28.00	28.00	3.02%	511,017
Aug 11, 2026	27.70	27.70	26.98	27.18	27.18	-1.95%	474,568
Aug 10, 2026	27.92	28.42	27.64	27.72	27.72	-0.72%	427,476
Aug 7, 2026	27.54	27.92	27.44	27.92	27.92	1.38%	349,893
Aug 6, 2026	27.72	28.16	27.40	27.54	27.54	-	313,778
Aug 5, 2026	28.04	28.12	27.40	27.54	27.54	-1.36%	240,373
Aug 4, 2026	27.48	28.06	27.28	27.92	27.92	2.57%	303,038
Aug 3, 2026	27.34	27.80	27.00	27.22	27.22	-0.07%	198,789
Jul 31, 2026	27.80	27.80	26.92	27.24	27.24	0.07%	207,863
Jul 30, 2026	27.50	27.84	27.14	27.22	27.22	-1.02%	240,055
Jul 29, 2026	28.26	28.34	26.98	27.50	27.50	-2.76%	432,872