IST:GEREL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	19.71	19.98	19.00	19.25	19.25	-2.04%	3,518,927
Dec 17, 2025	21.30	21.34	19.64	19.65	19.65	-5.16%	9,786,073
Dec 16, 2025	19.29	20.82	19.16	20.72	20.72	7.41%	12,083,940
Dec 15, 2025	18.75	19.72	18.75	19.29	19.29	2.88%	6,347,172
Dec 12, 2025	18.87	19.31	18.43	18.75	18.75	-0.53%	4,547,683
Dec 11, 2025	19.45	19.47	18.85	18.85	18.85	-2.28%	3,041,481
Dec 10, 2025	19.26	19.53	19.02	19.29	19.29	0.16%	3,792,019
Dec 9, 2025	19.57	19.74	19.17	19.26	19.26	-1.48%	4,215,741
Dec 8, 2025	19.68	19.95	19.36	19.55	19.55	-0.26%	4,994,793
Dec 5, 2025	19.65	19.88	19.13	19.60	19.60	-0.25%	6,139,848
Dec 4, 2025	19.91	20.20	19.38	19.65	19.65	-1.31%	7,300,764
Dec 3, 2025	22.06	22.42	19.91	19.91	19.91	-9.99%	14,392,260
Dec 2, 2025	21.28	22.84	21.04	22.12	22.12	4.05%	12,118,910
Dec 1, 2025	21.14	21.56	20.56	21.26	21.26	0.57%	9,423,450
Nov 28, 2025	19.84	21.68	19.75	21.14	21.14	6.45%	15,032,590
Nov 27, 2025	20.58	20.64	19.85	19.86	19.86	-2.36%	3,601,579
Nov 26, 2025	20.72	21.10	20.10	20.34	20.34	-0.78%	7,191,176
Nov 25, 2025	20.20	20.54	19.60	20.50	20.50	2.40%	6,035,212
Nov 24, 2025	19.29	20.20	19.09	20.02	20.02	3.57%	7,320,995
Nov 21, 2025	19.40	19.76	19.15	19.33	19.33	-0.46%	6,125,422
Nov 20, 2025	20.18	21.10	19.40	19.42	19.42	-3.77%	10,156,020
Nov 19, 2025	20.30	20.98	19.84	20.18	20.18	0.20%	16,147,310
Nov 18, 2025	18.41	20.14	18.40	20.14	20.14	9.99%	27,162,490
Nov 17, 2025	16.90	18.31	16.82	18.31	18.31	9.97%	6,606,237
Nov 14, 2025	16.91	17.25	16.62	16.65	16.65	-1.48%	4,844,765
Nov 13, 2025	16.03	17.25	15.87	16.90	16.90	5.43%	10,554,920
Nov 12, 2025	16.17	16.29	15.76	16.03	16.03	-0.56%	4,020,953
Nov 11, 2025	16.70	16.94	15.86	16.12	16.12	-4.39%	7,817,024
Nov 10, 2025	17.23	17.47	16.83	16.86	16.86	-1.98%	6,287,760
Nov 7, 2025	18.66	18.66	17.10	17.20	17.20	-7.38%	8,425,042