IST:GENKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	13.87	13.90	13.53	13.58	13.58	-1.81%	29,784,180
Apr 8, 2026	14.00	14.23	13.82	13.83	13.83	1.77%	35,091,190
Apr 7, 2026	14.78	15.23	13.56	13.59	13.59	-7.55%	100,429,400
Apr 6, 2026	14.80	15.39	14.31	14.70	14.70	0.07%	119,081,820
Apr 3, 2026	13.38	14.69	13.33	14.69	14.69	9.96%	121,523,400
Apr 2, 2026	13.30	13.57	13.16	13.36	13.36	-0.52%	40,677,854
Apr 1, 2026	13.51	13.65	13.40	13.43	13.43	0.45%	34,234,070
Mar 31, 2026	13.22	13.81	13.17	13.37	13.37	1.67%	49,784,037
Mar 30, 2026	13.27	13.67	12.97	13.15	13.15	-0.90%	50,273,450
Mar 27, 2026	13.33	14.15	12.89	13.27	13.27	-0.75%	68,512,120
Mar 26, 2026	14.25	14.54	13.26	13.37	13.37	-6.18%	60,717,950
Mar 25, 2026	14.67	15.62	14.11	14.25	14.25	-2.60%	128,099,919
Mar 24, 2026	13.36	14.63	13.24	14.63	14.63	10.00%	135,011,600
Mar 23, 2026	13.56	14.04	12.72	13.30	13.30	-1.92%	79,142,100
Mar 19, 2026	13.23	14.21	13.18	13.56	13.56	2.49%	65,543,280
Mar 18, 2026	14.01	14.30	13.08	13.23	13.23	-5.57%	101,841,000
Mar 17, 2026	13.80	15.46	13.69	14.01	14.01	-2.37%	218,388,500
Mar 16, 2026	14.95	15.01	14.35	14.35	14.35	-9.97%	33,370,320
Mar 13, 2026	16.48	17.43	15.94	15.94	15.94	-9.99%	137,236,700
Mar 12, 2026	17.71	17.71	17.71	17.71	17.71	10.00%	7,317,390
Mar 11, 2026	16.10	16.10	16.10	16.10	16.10	9.97%	2,796,161
Mar 10, 2026	14.64	14.64	14.64	14.64	14.64	9.99%	860,203
Mar 9, 2026	13.31	13.31	13.31	13.31	13.31	10.00%	612,973