IST:GEDZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	32.00	32.50	29.60	29.62	29.62	-4.20%	2,929,335
Mar 10, 2026	28.96	30.92	28.50	30.92	30.92	9.96%	1,972,772
Mar 9, 2026	27.12	29.86	27.12	28.12	28.12	-0.64%	2,229,956
Mar 6, 2026	29.46	29.50	28.00	28.30	28.30	-3.94%	861,571
Mar 5, 2026	28.98	31.00	28.84	29.46	29.46	2.15%	1,230,060
Mar 4, 2026	27.12	29.28	27.02	28.84	28.84	6.34%	1,970,683
Mar 3, 2026	27.36	28.24	27.06	27.12	27.12	-1.53%	903,522
Mar 2, 2026	26.82	28.24	26.30	27.54	27.54	-5.75%	1,503,339
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