IST:GENKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	14.58	16.01	14.58	16.01	15.75	9.96%	68,552,780
Jun 3, 2026	14.64	14.90	14.31	14.56	14.33	0.28%	27,990,550
Jun 2, 2026	14.17	14.81	14.17	14.52	14.29	2.47%	32,099,210
Jun 1, 2026	14.02	14.47	13.97	14.17	13.94	1.80%	18,173,930
May 26, 2026	13.96	14.12	13.72	13.92	13.70	-0.29%	8,471,453
May 25, 2026	13.60	14.15	13.60	13.96	13.73	2.65%	16,923,740
May 22, 2026	12.55	13.60	12.47	13.60	13.38	7.09%	26,910,330
May 21, 2026	13.53	13.70	12.70	12.70	12.50	-5.93%	14,699,360
May 20, 2026	13.95	13.98	13.34	13.50	13.28	-3.30%	23,457,380
May 18, 2026	14.38	14.40	13.93	13.96	13.73	-2.85%	15,374,760
May 15, 2026	14.28	14.47	13.98	14.37	14.14	0.42%	20,623,250
May 14, 2026	14.03	14.48	14.03	14.31	14.08	2.14%	22,221,980
May 13, 2026	14.47	14.72	13.93	14.01	13.78	-3.18%	24,965,150
May 12, 2026	14.99	14.99	14.42	14.47	14.24	-3.66%	23,821,620
May 11, 2026	15.04	15.37	14.92	15.02	14.78	0.60%	31,097,190
May 8, 2026	14.80	15.20	14.44	14.93	14.69	0.88%	53,962,070
May 7, 2026	14.29	14.93	14.28	14.80	14.56	3.79%	44,011,130
May 6, 2026	14.65	14.66	14.16	14.26	14.03	-1.38%	30,136,160
May 5, 2026	14.19	14.54	13.99	14.46	14.23	2.55%	37,442,010
May 4, 2026	13.98	14.24	13.80	14.10	13.87	0.86%	26,587,640
Apr 30, 2026	13.79	14.14	13.67	13.98	13.75	1.38%	24,661,130