IST:GENKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	10.68	10.78	10.29	10.38	10.38	-2.26%	17,354,505
Sep 14, 2026	11.05	11.15	10.40	10.62	10.62	-5.43%	28,032,347
Sep 11, 2026	11.86	11.90	11.12	11.23	11.23	-5.71%	31,767,990
Sep 10, 2026	11.85	12.22	11.57	11.91	11.91	1.53%	44,652,180
Sep 9, 2026	10.92	11.79	10.76	11.73	11.73	7.32%	52,295,497
Sep 8, 2026	10.99	11.40	10.72	10.93	10.93	-	32,984,699
Sep 7, 2026	11.15	11.23	10.64	10.93	10.93	-1.97%	34,118,844
Sep 4, 2026	10.80	11.52	10.64	11.15	11.15	6.39%	89,972,565
Sep 3, 2026	9.55	10.48	9.40	10.48	10.48	9.97%	42,401,410
Sep 2, 2026	9.77	9.77	9.45	9.53	9.53	-2.76%	9,577,724
Sep 1, 2026	9.93	10.35	9.66	9.80	9.80	-1.21%	10,651,968
Aug 31, 2026	10.57	10.59	9.88	9.92	9.92	-6.15%	14,542,136
Aug 28, 2026	10.43	10.97	10.26	10.57	10.57	1.34%	20,577,650
Aug 27, 2026	10.36	10.52	10.34	10.43	10.43	0.48%	9,496,717
Aug 26, 2026	10.30	10.51	10.27	10.38	10.38	0.78%	9,637,589
Aug 25, 2026	10.51	10.55	10.28	10.30	10.30	-2.09%	7,525,878
Aug 24, 2026	10.49	10.58	10.33	10.52	10.52	0.77%	9,839,332
Aug 21, 2026	10.48	10.66	10.37	10.44	10.44	-0.38%	7,154,201
Aug 20, 2026	10.40	10.58	10.30	10.48	10.48	-	9,517,949
Aug 19, 2026	10.41	10.54	10.33	10.48	10.48	0.38%	9,855,278
Aug 18, 2026	10.92	10.94	10.42	10.44	10.44	-5.26%	9,061,639
Aug 17, 2026	10.87	11.21	10.74	11.02	11.02	1.38%	14,544,149
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