IST:GEDZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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