IST:GEREL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	23.00	24.20	22.10	22.10	22.10	-4.74%	8,870,262
Oct 28, 2026	21.40	23.88	21.40	23.20	23.20	4.04%	4,290,035
Oct 27, 2026	25.96	26.52	21.90	22.30	22.30	-7.55%	25,911,377
Oct 26, 2026	23.58	24.12	23.46	24.12	24.12	9.94%	5,464,731
Oct 23, 2026	19.95	21.94	19.72	21.94	21.94	9.97%	17,991,995
Oct 22, 2026	21.62	22.26	19.95	19.95	19.95	-9.56%	6,818,299
Oct 21, 2026	24.16	24.40	22.06	22.06	22.06	-9.96%	5,524,525
Oct 20, 2026	23.76	25.28	23.38	24.50	24.50	-1.05%	8,206,436
Oct 19, 2026	27.40	27.66	24.76	24.76	24.76	-9.96%	4,554,143
Oct 16, 2026	26.82	28.28	25.22	27.50	27.50	2.54%	11,174,940
Oct 15, 2026	28.88	29.10	26.42	26.82	26.82	-6.35%	6,545,346
Oct 14, 2026	26.44	29.42	25.70	28.64	28.64	6.79%	14,263,440
Oct 13, 2026	25.70	27.10	24.58	26.82	26.82	4.36%	14,860,762
Oct 12, 2026	27.08	28.66	25.70	25.70	25.70	-1.83%	17,369,611
Oct 9, 2026	25.98	26.18	24.70	26.18	26.18	10.00%	6,525,106
Oct 8, 2026	22.50	23.80	22.50	23.80	23.80	9.98%	11,973,820
Oct 7, 2026	20.88	21.64	20.50	21.64	21.64	9.90%	5,728,145
Oct 6, 2026	19.01	19.69	18.78	19.69	19.69	10.00%	11,077,232
Oct 5, 2026	18.26	18.52	17.02	17.90	17.90	-0.56%	8,628,690
Oct 2, 2026	17.66	19.04	17.31	18.00	18.00	-6.40%	17,998,035
Oct 1, 2026	19.23	21.20	19.23	19.23	19.23	-9.97%	11,562,353
Sep 30, 2026	21.36	21.36	21.36	21.36	21.36	-9.95%	454,946
Sep 29, 2026	25.20	25.94	23.72	23.72	23.72	-9.95%	5,555,840
Sep 28, 2026	29.26	30.00	26.34	26.34	26.34	-9.98%	5,428,445
Sep 25, 2026	26.62	29.26	26.62	29.26	29.26	10.00%	8,645,863
Sep 24, 2026	25.44	27.84	25.22	26.60	26.60	5.06%	9,947,519
Sep 23, 2026	26.00	26.10	24.80	25.32	25.32	0.56%	4,795,739
Sep 22, 2026	25.90	26.36	25.00	25.18	25.18	-2.33%	4,938,553
Sep 21, 2026	24.28	26.00	24.28	25.78	25.78	-4.38%	11,248,959
Sep 18, 2026	29.40	29.40	26.56	26.96	26.96	-8.61%	8,742,472
Sep 17, 2026	26.72	30.14	26.72	29.50	29.50	-0.61%	10,261,054
Sep 16, 2026	32.50	33.36	29.68	29.68	29.68	-9.95%	8,224,554
Sep 15, 2026	35.90	36.06	32.86	32.96	32.96	-8.09%	4,361,152
Sep 14, 2026	36.20	37.16	35.76	35.86	35.86	-0.94%	5,857,232
Sep 11, 2026	38.30	38.58	36.20	36.20	36.20	-6.27%	3,644,533
Sep 10, 2026	39.20	39.88	38.30	38.62	38.62	-2.47%	2,845,148
Sep 9, 2026	38.50	40.58	38.12	39.60	39.60	0.97%	7,416,385
Sep 8, 2026	40.80	41.38	39.22	39.22	39.22	-3.87%	7,460,581
Sep 7, 2026	38.52	42.36	36.18	40.80	40.80	5.92%	12,188,405
Sep 4, 2026	35.00	38.52	34.62	38.52	38.52	9.74%	5,772,716
Sep 3, 2026	36.00	37.32	35.10	35.10	35.10	-4.83%	3,459,034
Sep 2, 2026	36.90	37.08	35.40	36.88	36.88	-0.27%	5,796,021
Sep 1, 2026	38.36	38.50	36.98	36.98	36.98	-3.45%	2,624,003
Aug 31, 2026	38.64	38.90	36.22	38.30	38.30	-0.88%	8,677,223
Aug 28, 2026	39.20	40.78	38.54	38.64	38.64	-1.43%	7,985,701
Aug 27, 2026	39.20	39.58	38.40	39.20	39.20	0.72%	3,586,851
Aug 26, 2026	39.02	39.74	38.50	38.92	38.92	0.10%	6,045,542
Aug 25, 2026	39.00	40.24	38.78	38.88	38.88	-0.31%	4,467,620
Aug 24, 2026	38.80	40.02	38.50	39.00	39.00	0.26%	5,803,463
Aug 21, 2026	40.78	41.40	38.76	38.90	38.90	-4.61%	8,524,695