IST:GENKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.54	14.57	13.96	14.08	14.08	-2.90%	31,644,236
Jun 25, 2026	15.02	15.19	14.31	14.50	14.50	-3.27%	34,522,191
Jun 24, 2026	15.41	16.12	14.96	14.99	14.99	-2.66%	49,725,121
Jun 23, 2026	15.78	16.35	15.34	15.40	15.40	-2.41%	57,663,237
Jun 22, 2026	16.85	17.40	15.57	15.78	15.78	-8.73%	100,075,515
Jun 19, 2026	17.80	17.99	17.29	17.29	17.29	-9.99%	62,139,650
Jun 18, 2026	19.21	19.21	19.21	19.21	19.21	-9.98%	5,692,420
Jun 17, 2026	18.03	21.98	18.02	21.34	21.34	6.59%	61,350,600
Jun 16, 2026	22.48	22.48	20.02	20.02	20.02	-9.98%	23,977,930
Jun 15, 2026	22.08	22.72	20.34	22.24	22.24	4.61%	74,247,710
Jun 12, 2026	21.60	22.18	20.28	21.26	21.26	2.80%	94,611,000
Jun 11, 2026	18.80	20.68	18.80	20.68	20.68	9.94%	27,037,860
Jun 10, 2026	19.60	20.46	18.12	18.81	18.81	-1.16%	132,667,500
Jun 9, 2026	17.40	19.03	17.07	19.03	19.03	10.00%	72,382,610
Jun 8, 2026	16.58	17.68	16.50	17.30	17.30	2.73%	73,459,378
Jun 5, 2026	16.01	17.14	15.30	16.84	16.84	5.18%	143,280,500
Jun 4, 2026	14.58	16.01	14.58	16.01	16.01	9.96%	68,552,785
Jun 3, 2026	14.64	14.90	14.31	14.56	14.56	0.28%	27,990,550
Jun 2, 2026	14.17	14.81	14.17	14.52	14.52	2.47%	32,099,210
Jun 1, 2026	14.02	14.47	13.97	14.17	14.17	1.80%	18,173,934
May 26, 2026	13.96	14.12	13.72	13.92	13.92	-0.29%	8,471,453
May 25, 2026	13.60	14.15	13.60	13.96	13.96	2.65%	16,923,740
May 22, 2026	12.55	13.60	12.47	13.60	13.60	7.09%	26,910,330
May 21, 2026	13.53	13.70	12.70	12.70	12.70	-5.93%	14,699,360
May 20, 2026	13.95	13.98	13.34	13.50	13.50	-3.30%	23,457,380
May 18, 2026	14.38	14.40	13.93	13.96	13.96	-2.85%	15,374,760
May 15, 2026	14.28	14.47	13.98	14.37	14.37	0.42%	20,623,250
May 14, 2026	14.03	14.48	14.03	14.31	14.31	2.14%	22,221,980
May 13, 2026	14.47	14.72	13.93	14.01	14.01	-3.18%	24,965,150
May 12, 2026	14.99	14.99	14.42	14.47	14.47	-3.66%	23,821,620
May 11, 2026	15.04	15.37	14.92	15.02	15.02	0.60%	31,097,190
May 8, 2026	14.80	15.20	14.44	14.93	14.93	0.88%	53,962,070
May 7, 2026	14.29	14.93	14.28	14.80	14.80	3.79%	44,011,130
May 6, 2026	14.65	14.66	14.16	14.26	14.26	-1.38%	30,136,160
May 5, 2026	14.19	14.54	13.99	14.46	14.46	2.55%	37,442,010
May 4, 2026	13.98	14.24	13.80	14.10	14.10	0.86%	26,587,640
Apr 30, 2026	13.79	14.14	13.67	13.98	13.98	1.38%	24,661,130
Apr 29, 2026	14.14	14.22	13.74	13.79	13.79	-1.85%	20,784,190
Apr 28, 2026	14.13	14.29	13.85	14.05	14.05	-0.57%	31,609,490
Apr 27, 2026	14.16	14.73	14.06	14.13	14.13	0.21%	42,029,020
Apr 24, 2026	14.04	14.13	13.77	14.10	14.10	1.51%	28,058,400
Apr 22, 2026	13.80	14.04	13.67	13.89	13.89	1.02%	35,009,490
Apr 21, 2026	14.30	14.33	13.74	13.75	13.75	-2.62%	26,775,070
Apr 20, 2026	13.88	14.45	13.86	14.12	14.12	0.50%	37,251,930
Apr 17, 2026	13.85	14.22	13.82	14.05	14.05	1.37%	38,089,700
Apr 16, 2026	13.99	13.99	13.30	13.86	13.86	-0.29%	39,689,580
Apr 15, 2026	13.65	14.07	13.53	13.90	13.90	2.51%	46,924,990
Apr 14, 2026	13.62	13.78	13.44	13.56	13.56	0.59%	27,079,950
Apr 13, 2026	13.72	13.77	13.34	13.48	13.48	-2.88%	29,705,900
Apr 10, 2026	13.64	14.15	13.61	13.88	13.88	2.21%	45,129,690