IST:GENKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	10.38	11.32	10.38	10.87	10.87	-0.28%	26,388,446
Aug 13, 2026	10.27	11.05	10.15	10.90	10.90	6.34%	28,889,158
Aug 12, 2026	10.36	10.38	10.22	10.25	10.25	-0.77%	7,627,317
Aug 11, 2026	10.60	10.60	10.23	10.33	10.33	-1.99%	8,594,699
Aug 10, 2026	10.50	11.34	10.50	10.54	10.54	0.38%	19,482,830
Aug 7, 2026	10.40	10.64	10.39	10.50	10.50	0.96%	7,075,259
Aug 6, 2026	10.47	10.51	10.29	10.40	10.40	-0.48%	5,106,159
Aug 5, 2026	10.50	10.86	10.42	10.45	10.45	-1.04%	6,385,178
Aug 4, 2026	10.31	10.69	10.17	10.56	10.56	2.92%	10,406,365
Aug 3, 2026	10.55	10.70	10.24	10.26	10.26	-2.10%	8,904,732
Jul 31, 2026	10.41	10.56	10.16	10.48	10.48	0.38%	10,949,798
Jul 30, 2026	10.78	10.83	10.40	10.44	10.44	-3.42%	13,655,748
Jul 29, 2026	11.53	11.53	10.74	10.81	10.81	-6.24%	15,245,050
Jul 28, 2026	11.84	11.84	11.42	11.53	11.53	-2.62%	9,272,328
Jul 27, 2026	12.22	12.32	11.80	11.84	11.84	-2.79%	9,475,136
Jul 24, 2026	12.63	12.69	12.17	12.18	12.18	-3.10%	11,840,017
Jul 23, 2026	12.30	12.79	12.21	12.57	12.57	2.78%	20,369,473
Jul 22, 2026	12.25	12.30	12.00	12.23	12.23	0.16%	11,652,508
Jul 21, 2026	12.40	12.43	12.17	12.21	12.21	-1.05%	10,728,801
Jul 20, 2026	12.66	12.70	12.30	12.34	12.34	-2.30%	13,970,110
Jul 17, 2026	12.98	12.98	12.54	12.63	12.63	-2.70%	14,505,573
Jul 16, 2026	13.01	13.39	12.89	12.98	12.98	1.17%	16,846,975
Jul 14, 2026	12.65	12.97	12.47	12.83	12.83	2.44%	18,008,963
Jul 13, 2026	12.90	13.12	12.67	12.73	12.52	-1.39%	15,979,967
Jul 10, 2026	12.85	13.05	12.81	12.91	12.70	0.55%	10,460,729
Jul 9, 2026	12.85	13.06	12.78	12.84	12.63	-1.08%	13,234,073
Jul 8, 2026	13.31	13.31	12.89	12.98	12.77	-2.26%	14,705,087
Jul 7, 2026	13.58	13.58	13.16	13.28	13.07	-1.85%	14,343,957
Jul 6, 2026	13.91	14.12	13.47	13.53	13.31	-2.59%	15,945,092
Jul 3, 2026	13.90	14.02	13.59	13.89	13.67	-0.14%	23,928,066
Jul 2, 2026	13.85	14.18	13.72	13.91	13.69	0.72%	22,508,796
Jul 1, 2026	13.76	14.31	13.39	13.81	13.59	0.80%	33,383,576
Jun 30, 2026	13.76	14.10	13.58	13.70	13.48	-0.80%	30,561,405
Jun 29, 2026	14.00	14.28	13.72	13.81	13.59	-1.92%	23,384,310
Jun 26, 2026	14.54	14.57	13.96	14.08	13.85	-2.90%	31,644,236
Jun 25, 2026	15.02	15.19	14.31	14.50	14.27	-3.27%	34,522,191
Jun 24, 2026	15.41	16.12	14.96	14.99	14.75	-2.66%	49,725,121
Jun 23, 2026	15.78	16.35	15.34	15.40	15.15	-2.41%	57,663,237
Jun 22, 2026	16.85	17.40	15.57	15.78	15.53	-8.73%	100,075,515
Jun 19, 2026	17.80	17.99	17.29	17.29	17.01	-9.99%	62,139,650
Jun 18, 2026	19.21	19.21	19.21	19.21	18.90	-9.98%	5,692,420
Jun 17, 2026	18.03	21.98	18.02	21.34	21.00	6.59%	61,350,600
Jun 16, 2026	22.48	22.48	20.02	20.02	19.70	-9.98%	23,977,930
Jun 15, 2026	22.08	22.72	20.34	22.24	21.88	4.61%	74,247,710
Jun 12, 2026	21.60	22.18	20.28	21.26	20.92	2.80%	94,611,000
Jun 11, 2026	18.80	20.68	18.80	20.68	20.35	9.94%	27,037,860
Jun 10, 2026	19.60	20.46	18.12	18.81	18.51	-1.16%	132,667,500
Jun 9, 2026	17.40	19.03	17.07	19.03	18.72	10.00%	72,382,610
Jun 8, 2026	16.58	17.68	16.50	17.30	17.02	2.73%	73,459,378
Jun 5, 2026	16.01	17.14	15.30	16.84	16.57	5.18%	143,280,500