IST:GEREL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	25.56	27.72	24.76	26.02	26.02	1.48%	24,056,890
Feb 26, 2026	23.80	25.64	22.80	25.64	25.64	9.95%	12,814,460
Feb 25, 2026	23.86	24.84	23.00	23.32	23.32	-3.56%	7,514,308
Feb 24, 2026	25.96	27.00	23.52	24.18	24.18	-1.63%	23,539,690
Feb 23, 2026	23.38	24.58	23.14	24.58	24.58	9.93%	3,148,039
Feb 20, 2026	22.88	23.06	22.12	22.36	22.36	-2.27%	7,715,346
Feb 19, 2026	24.16	25.70	22.76	22.88	22.88	-4.51%	15,518,560
Feb 18, 2026	24.60	24.68	23.46	23.96	23.96	-1.40%	9,605,953
Feb 17, 2026	24.48	26.32	23.96	24.30	24.30	-1.86%	21,737,350
Feb 16, 2026	27.38	27.38	24.76	24.76	24.76	-9.96%	24,049,660
Feb 13, 2026	27.44	28.20	24.98	27.50	27.50	5.28%	57,369,970
Feb 12, 2026	25.26	26.12	25.00	26.12	26.12	9.93%	12,140,010
Feb 11, 2026	22.04	23.76	21.98	23.76	23.76	10.00%	16,208,610
Feb 10, 2026	19.85	21.60	19.70	21.60	21.60	9.92%	27,427,880
Feb 9, 2026	18.22	19.65	18.03	19.65	19.65	9.96%	23,402,570
Feb 6, 2026	16.44	18.07	16.32	17.87	17.87	8.70%	16,368,950
Feb 5, 2026	16.88	17.05	16.38	16.44	16.44	-2.72%	4,283,179
Feb 4, 2026	17.01	17.42	16.86	16.90	16.90	-0.59%	4,865,542
Feb 3, 2026	17.51	17.68	17.00	17.00	17.00	-2.86%	6,320,849
Feb 2, 2026	18.05	18.21	17.50	17.50	17.50	-3.90%	5,422,416
Jan 30, 2026	18.40	18.51	18.01	18.21	18.21	-0.87%	3,752,601
Jan 29, 2026	18.99	18.99	18.35	18.37	18.37	-2.29%	6,867,437
Jan 28, 2026	19.27	19.67	18.80	18.80	18.80	-1.05%	14,195,610
Jan 27, 2026	18.87	19.03	18.63	19.00	19.00	0.69%	9,122,022
Jan 26, 2026	18.90	19.00	18.60	18.87	18.87	-0.16%	6,662,562
Jan 23, 2026	19.00	19.21	18.90	18.90	18.90	-	5,079,780
Jan 22, 2026	18.90	19.33	18.72	18.90	18.90	0.16%	6,743,545
Jan 21, 2026	19.05	19.09	18.61	18.87	18.87	-0.89%	4,309,700
Jan 20, 2026	19.00	19.14	18.70	19.04	19.04	0.21%	6,058,010
Jan 19, 2026	19.39	19.60	18.99	19.00	19.00	-2.01%	7,272,646
Jan 16, 2026	19.60	19.60	19.18	19.39	19.39	0.47%	5,901,081
Jan 15, 2026	19.43	19.77	19.10	19.30	19.30	-0.82%	5,948,153
Jan 14, 2026	19.53	19.65	19.24	19.46	19.46	-0.31%	4,872,869
Jan 13, 2026	19.75	19.75	19.33	19.52	19.52	0.98%	4,891,269
Jan 12, 2026	19.15	19.75	18.50	19.33	19.33	1.42%	9,150,213
Jan 9, 2026	18.80	19.32	18.35	19.06	19.06	1.49%	9,331,289
Jan 8, 2026	18.39	18.78	18.06	18.78	18.78	2.57%	4,455,494
Jan 7, 2026	18.44	18.88	18.31	18.31	18.31	-0.70%	3,394,113
Jan 6, 2026	18.95	18.96	18.36	18.44	18.44	-2.74%	4,065,830
Jan 5, 2026	19.30	19.35	18.93	18.96	18.96	-1.20%	2,387,047
Jan 2, 2026	18.90	19.22	18.80	19.19	19.19	1.37%	3,345,734
Dec 31, 2025	19.00	19.25	18.90	18.93	18.93	-	2,819,587
Dec 30, 2025	18.79	20.52	18.57	18.93	18.93	0.75%	6,536,471
Dec 29, 2025	19.01	19.24	18.79	18.79	18.79	-1.16%	3,758,775
Dec 26, 2025	19.80	19.81	18.98	19.01	19.01	-3.99%	4,895,150
Dec 25, 2025	18.45	20.28	18.44	19.80	19.80	7.32%	7,088,012
Dec 24, 2025	18.61	18.79	18.28	18.45	18.45	-0.86%	3,483,450
Dec 23, 2025	18.93	19.12	18.61	18.61	18.61	-2.31%	2,213,293
Dec 22, 2025	19.38	20.10	18.80	19.05	19.05	-1.55%	5,248,851
Dec 19, 2025	19.25	19.58	19.07	19.35	19.35	0.52%	2,297,641