IST:GEDZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	28.54	28.54	28.12	28.28	28.28	-0.91%	425,703
Jul 27, 2026	29.68	29.68	28.54	28.54	28.54	-1.99%	404,479
Jul 24, 2026	29.94	30.08	29.00	29.12	29.12	-2.74%	394,265
Jul 23, 2026	29.86	30.24	29.64	29.94	29.94	0.27%	683,172
Jul 22, 2026	30.30	30.30	29.46	29.86	29.86	-0.47%	452,115
Jul 21, 2026	30.00	30.48	29.62	30.00	30.00	-	434,049
Jul 20, 2026	29.54	30.30	29.28	30.00	30.00	1.63%	812,606
Jul 17, 2026	29.38	30.30	28.96	29.52	29.52	0.27%	648,212
Jul 16, 2026	29.48	29.60	29.28	29.44	29.44	0.48%	290,944
Jul 14, 2026	30.16	30.16	29.22	29.30	29.30	0.83%	466,788
Jul 13, 2026	29.28	29.32	28.96	29.06	29.06	-0.95%	329,256
Jul 10, 2026	28.98	29.36	28.76	29.34	29.34	1.52%	469,277
Jul 9, 2026	29.36	29.82	28.88	28.90	28.90	-1.57%	741,835
Jul 8, 2026	30.14	30.18	29.36	29.36	29.36	-2.85%	691,702
Jul 7, 2026	30.64	30.74	30.12	30.22	30.22	-1.18%	526,789
Jul 6, 2026	31.26	31.40	30.56	30.58	30.58	-2.18%	510,860
Jul 3, 2026	30.96	32.40	30.82	31.26	31.26	1.23%	750,578
Jul 2, 2026	30.90	31.16	30.70	30.88	30.88	-0.26%	721,101
Jul 1, 2026	30.88	31.46	30.56	30.96	30.96	0.45%	648,264
Jun 30, 2026	30.70	31.58	30.00	30.82	30.82	1.05%	991,783
Jun 29, 2026	31.14	31.26	30.50	30.50	30.50	-1.23%	566,796
Jun 26, 2026	31.40	31.54	30.88	30.88	30.88	-1.34%	315,924
Jun 25, 2026	31.56	31.78	31.20	31.30	31.30	-0.25%	642,984
Jun 24, 2026	31.98	31.98	31.38	31.38	31.38	-1.38%	762,800
Jun 23, 2026	32.46	32.46	31.78	31.82	31.82	-1.97%	883,334
Jun 22, 2026	32.62	32.94	32.38	32.46	32.46	-0.43%	977,069
Jun 19, 2026	33.00	33.00	32.40	32.60	32.60	-1.09%	747,383
Jun 18, 2026	32.90	33.22	32.82	32.96	32.96	0.24%	1,446,717
Jun 17, 2026	33.46	33.52	32.88	32.88	32.88	-0.84%	1,203,009
Jun 16, 2026	33.84	34.00	33.08	33.16	33.16	-2.24%	1,684,802
Jun 15, 2026	34.24	35.28	33.80	33.92	33.92	0.65%	3,104,725
Jun 12, 2026	34.70	35.22	33.32	33.70	33.70	-1.75%	3,225,094
Jun 11, 2026	34.46	35.20	33.32	34.30	34.30	1.30%	5,296,114
Jun 10, 2026	32.64	35.28	31.40	33.86	33.86	3.74%	7,078,384
Jun 9, 2026	35.70	35.98	32.38	32.64	32.64	-5.99%	4,453,640
Jun 8, 2026	36.52	37.68	34.20	34.72	34.72	-4.88%	4,342,100
Jun 5, 2026	38.46	39.50	36.50	36.50	36.50	-3.44%	5,632,347
Jun 4, 2026	39.10	40.02	37.36	37.80	37.80	-3.32%	8,602,626
Jun 3, 2026	38.00	40.26	36.66	39.10	39.10	4.83%	14,613,140
Jun 2, 2026	33.98	37.40	32.50	37.30	37.30	9.71%	11,390,920
Jun 1, 2026	34.30	35.70	33.12	34.00	34.00	-0.29%	3,878,875
May 26, 2026	33.64	35.50	33.36	34.10	34.10	2.34%	2,828,217
May 25, 2026	36.82	37.80	33.06	33.32	33.32	-6.77%	6,833,986
May 22, 2026	31.40	35.76	30.84	35.74	35.74	9.63%	7,244,046
May 21, 2026	34.28	36.48	32.60	32.60	32.60	-3.44%	9,195,333
May 20, 2026	31.18	34.06	30.40	33.76	33.76	8.14%	5,329,971