IST:GEDZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	29.34	31.88	28.80	31.22	31.22	6.41%	3,804,912
May 15, 2026	29.92	29.92	29.10	29.34	29.34	-2.20%	553,347
May 14, 2026	29.68	30.36	29.60	30.00	30.00	1.15%	763,705
May 13, 2026	31.44	31.58	29.60	29.66	29.66	-5.66%	810,822
May 12, 2026	31.20	32.20	31.02	31.44	31.44	-4.96%	1,568,166
May 11, 2026	34.30	34.70	33.08	33.08	33.08	-3.50%	1,337,991
May 8, 2026	32.94	34.56	32.38	34.28	34.28	4.07%	3,166,599
May 7, 2026	34.48	34.74	32.68	32.94	32.94	-3.46%	4,369,333
May 6, 2026	31.06	34.12	31.06	34.12	34.12	9.99%	4,423,212
May 5, 2026	30.50	31.24	29.90	31.02	31.02	2.72%	1,072,022
May 4, 2026	30.00	31.60	29.68	30.20	30.20	1.89%	1,171,343
Apr 30, 2026	29.30	29.80	28.92	29.64	29.64	1.09%	492,458
Apr 29, 2026	29.30	30.06	29.04	29.32	29.32	0.41%	707,444
Apr 28, 2026	30.16	30.16	29.20	29.20	29.20	-2.54%	768,495
Apr 27, 2026	29.50	30.26	29.40	29.96	29.96	1.84%	886,626
Apr 24, 2026	29.48	29.62	29.02	29.42	29.42	0.07%	482,005
Apr 22, 2026	29.70	29.74	29.20	29.40	29.40	-0.68%	505,055
Apr 21, 2026	30.20	30.62	29.60	29.60	29.60	-1.20%	732,356
Apr 20, 2026	29.98	30.38	29.32	29.96	29.96	-0.07%	838,085
Apr 17, 2026	29.04	29.98	28.90	29.98	29.98	3.74%	685,644
Apr 16, 2026	29.68	29.96	28.88	28.90	28.90	-2.63%	781,512
Apr 15, 2026	29.32	29.76	29.24	29.68	29.68	1.16%	525,239
Apr 14, 2026	28.94	29.62	28.94	29.34	29.34	1.52%	619,039
Apr 13, 2026	28.72	29.18	28.52	28.90	28.90	-1.63%	804,438
Apr 10, 2026	28.90	29.50	28.78	29.38	29.38	2.37%	896,324
Apr 9, 2026	29.68	29.86	28.60	28.70	28.70	-4.01%	1,027,418
Apr 8, 2026	28.72	29.96	28.64	29.90	29.90	7.32%	1,283,935
Apr 7, 2026	29.10	29.10	27.72	27.86	27.86	-3.86%	726,846
Apr 6, 2026	28.52	29.20	27.30	28.98	28.98	1.83%	710,577
Apr 3, 2026	28.62	28.82	28.28	28.46	28.46	-0.70%	516,607
Apr 2, 2026	28.02	29.30	28.02	28.66	28.66	0.42%	706,281
Apr 1, 2026	27.78	28.86	27.76	28.54	28.54	3.86%	1,683,224
Mar 31, 2026	27.52	27.74	27.04	27.48	27.48	0.29%	850,295
Mar 30, 2026	27.52	27.78	26.52	27.40	27.40	0.22%	1,169,433
Mar 27, 2026	27.82	28.08	27.06	27.34	27.34	-1.65%	873,633
Mar 26, 2026	29.20	29.60	27.80	27.80	27.80	-6.02%	1,661,218
Mar 25, 2026	30.52	30.82	29.58	29.58	29.58	-2.89%	910,093
Mar 24, 2026	30.90	31.30	30.24	30.46	30.46	-1.10%	754,396
Mar 23, 2026	31.86	31.86	29.52	30.80	30.80	-3.39%	2,321,300
Mar 19, 2026	31.58	32.64	31.24	31.88	31.88	0.89%	460,387
Mar 18, 2026	31.18	32.50	31.14	31.60	31.60	1.41%	1,139,413
Mar 17, 2026	30.42	31.60	30.30	31.16	31.16	3.11%	1,108,056
Mar 16, 2026	30.48	31.42	30.00	30.22	30.22	-	1,195,604
Mar 13, 2026	31.00	31.00	29.92	30.22	30.22	-2.52%	1,038,767
Mar 12, 2026	29.70	31.00	29.56	31.00	31.00	4.66%	1,933,531