IST:GENTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	9.90	9.98	9.38	9.38	9.38	-5.25%	10,337,170
Feb 26, 2026	9.83	10.53	9.80	9.90	9.90	3.34%	23,524,790
Feb 25, 2026	9.66	9.66	9.30	9.58	9.58	-0.83%	9,998,724
Feb 24, 2026	9.62	9.78	9.46	9.66	9.66	1.15%	12,234,530
Feb 23, 2026	9.35	9.74	9.35	9.55	9.55	2.69%	13,412,160
Feb 20, 2026	9.10	9.42	9.02	9.30	9.30	3.33%	9,220,460
Feb 19, 2026	9.78	9.82	8.98	9.00	9.00	-7.02%	12,178,680
Feb 18, 2026	10.02	10.11	9.68	9.68	9.68	-2.81%	8,873,007
Feb 17, 2026	10.17	10.30	9.96	9.96	9.96	-1.97%	11,481,370
Feb 16, 2026	10.35	10.39	10.16	10.16	10.16	-0.88%	8,235,799
Feb 13, 2026	10.32	10.60	9.89	10.25	10.25	-0.68%	24,353,530
Feb 12, 2026	10.27	10.46	10.13	10.32	10.32	0.68%	8,105,375
Feb 11, 2026	10.90	10.90	10.22	10.25	10.25	-6.14%	16,033,820
Feb 10, 2026	10.60	11.14	10.51	10.92	10.92	4.20%	13,902,650
Feb 9, 2026	10.45	10.85	10.40	10.48	10.48	1.45%	7,570,092
Feb 6, 2026	10.60	10.87	10.19	10.33	10.33	-4.00%	21,050,436
Feb 5, 2026	11.29	11.29	10.51	10.76	10.76	-4.69%	15,929,040
Feb 4, 2026	10.88	11.63	10.86	11.29	11.29	1.62%	12,132,140
Feb 3, 2026	12.32	12.46	11.11	11.11	11.11	-9.75%	12,566,890
Feb 2, 2026	12.72	12.84	12.22	12.31	12.31	-2.30%	6,698,915
Jan 30, 2026	12.67	13.01	12.39	12.60	12.60	-0.24%	12,730,240
Jan 29, 2026	12.54	12.76	12.20	12.63	12.63	0.72%	11,563,428
Jan 28, 2026	12.71	12.90	12.50	12.54	12.54	-1.18%	9,097,114
Jan 27, 2026	12.80	12.90	12.32	12.69	12.69	0.71%	9,118,877
Jan 26, 2026	12.95	13.58	12.08	12.60	12.60	-2.70%	24,178,440
Jan 23, 2026	12.97	13.17	12.75	12.95	12.95	0.54%	11,206,060
Jan 22, 2026	13.07	13.25	12.67	12.88	12.88	-1.00%	15,013,660
Jan 21, 2026	13.32	13.56	12.45	13.01	13.01	-2.33%	29,506,360
Jan 20, 2026	12.62	13.62	12.62	13.32	13.32	4.55%	29,513,790
Jan 19, 2026	12.24	12.90	11.81	12.74	12.74	6.17%	32,440,330
Jan 16, 2026	10.97	12.00	10.97	12.00	12.00	9.99%	26,023,710
Jan 15, 2026	10.08	10.94	10.08	10.91	10.91	8.99%	16,899,360
Jan 14, 2026	10.05	10.15	9.86	10.01	10.01	0.30%	8,393,614
Jan 13, 2026	9.67	10.00	9.43	9.98	9.98	3.21%	7,036,933
Jan 12, 2026	10.00	10.04	9.65	9.67	9.67	-2.03%	5,452,672
Jan 9, 2026	10.35	10.46	9.71	9.87	9.87	-3.89%	6,504,435
Jan 8, 2026	10.16	10.59	10.01	10.27	10.27	1.88%	10,130,350
Jan 7, 2026	9.58	10.37	9.51	10.08	10.08	6.11%	11,460,440
Jan 6, 2026	9.48	9.65	9.30	9.50	9.50	0.21%	4,692,379
Jan 5, 2026	9.60	9.79	9.40	9.48	9.48	-0.94%	4,675,298
Jan 2, 2026	9.66	9.89	9.45	9.57	9.57	0.53%	4,594,414
Dec 31, 2025	9.68	10.11	9.51	9.52	9.52	-1.35%	4,275,141
Dec 30, 2025	9.74	9.97	9.49	9.65	9.65	-0.92%	4,872,954
Dec 29, 2025	10.25	10.31	9.74	9.74	9.74	-4.98%	6,723,463
Dec 26, 2025	10.49	10.52	10.15	10.25	10.25	-2.29%	3,979,771
Dec 25, 2025	10.15	10.61	10.15	10.49	10.49	3.96%	6,236,270
Dec 24, 2025	10.33	10.60	10.00	10.09	10.09	-2.51%	8,798,009
Dec 23, 2025	10.70	10.71	10.27	10.35	10.35	-3.00%	4,756,505
Dec 22, 2025	11.00	11.11	10.62	10.67	10.67	-2.29%	4,512,153
Dec 19, 2025	11.21	11.24	10.92	10.92	10.92	-2.15%	4,154,442