IST:GEREL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	41.96	43.70	40.42	40.78	40.78	-2.72%	6,323,910
Aug 19, 2026	44.50	45.46	41.92	41.92	41.92	-5.80%	5,558,218
Aug 18, 2026	45.80	45.94	44.16	44.50	44.50	-2.84%	7,386,230
Aug 17, 2026	45.90	47.00	43.32	45.80	45.80	-0.22%	7,109,711
Aug 14, 2026	44.90	47.00	44.88	45.90	45.90	2.23%	8,731,556
Aug 13, 2026	44.42	46.00	44.36	44.90	44.90	1.54%	8,925,594
Aug 12, 2026	40.78	44.22	40.00	44.22	44.22	10.00%	11,533,433
Aug 11, 2026	42.74	43.18	40.20	40.20	40.20	-4.96%	6,190,128
Aug 10, 2026	44.24	44.34	40.92	42.30	42.30	-4.39%	10,624,683
Aug 7, 2026	44.52	45.00	43.26	44.24	44.24	-0.63%	9,253,014
Aug 6, 2026	43.44	46.00	43.18	44.52	44.52	3.29%	14,391,276
Aug 5, 2026	42.50	43.68	41.98	43.10	43.10	1.41%	10,548,336
Aug 4, 2026	42.08	42.96	41.92	42.50	42.50	1.24%	7,676,725
Aug 3, 2026	42.02	42.94	41.64	41.98	41.98	-	5,509,308
Jul 31, 2026	41.50	42.40	41.02	41.98	41.98	2.39%	7,553,072
Jul 30, 2026	41.46	42.46	40.66	41.00	41.00	-1.11%	6,196,148
Jul 29, 2026	40.06	43.60	39.50	41.46	41.46	3.49%	15,045,546
Jul 28, 2026	40.00	41.46	36.14	40.06	40.06	6.26%	28,754,418
Jul 27, 2026	36.40	39.48	32.80	37.70	37.70	5.01%	11,534,392
Jul 24, 2026	36.64	36.84	35.00	35.90	35.90	-1.97%	3,515,682
Jul 23, 2026	37.36	37.76	36.62	36.62	36.62	-2.09%	5,591,942
Jul 22, 2026	36.90	37.50	35.06	37.40	37.40	1.74%	10,684,215
Jul 21, 2026	36.82	37.82	36.02	36.76	36.76	-0.11%	6,518,544
Jul 20, 2026	37.20	37.80	36.62	36.80	36.80	-0.27%	6,021,892
Jul 17, 2026	35.10	37.54	34.62	36.90	36.90	5.43%	12,793,330
Jul 16, 2026	34.50	36.86	34.02	35.00	35.00	2.64%	9,470,780
Jul 14, 2026	34.58	34.64	33.76	34.10	34.10	-1.39%	5,971,778
Jul 13, 2026	33.36	34.76	32.76	34.58	34.58	3.29%	6,747,953
Jul 10, 2026	31.94	34.60	31.60	33.48	33.48	5.22%	14,232,777
Jul 9, 2026	32.58	32.82	29.36	31.82	31.82	-2.33%	30,987,405
Jul 8, 2026	36.24	36.44	32.58	32.58	32.58	-10.00%	25,099,260
Jul 7, 2026	36.90	38.46	35.74	36.20	36.20	-1.90%	7,965,769
Jul 6, 2026	37.32	38.10	36.78	36.90	36.90	-1.07%	4,926,809
Jul 3, 2026	40.00	40.42	37.30	37.30	37.30	-6.42%	6,994,738
Jul 2, 2026	39.00	40.02	38.66	39.86	39.86	3.05%	11,198,760
Jul 1, 2026	37.94	40.00	35.16	38.68	38.68	-0.97%	24,573,737
Jun 30, 2026	43.40	43.96	39.06	39.06	39.06	-10.00%	11,188,988
Jun 29, 2026	46.90	47.24	43.40	43.40	43.40	-7.19%	12,757,812
Jun 26, 2026	44.50	46.76	43.98	46.76	46.76	5.08%	9,044,937
Jun 25, 2026	43.58	44.78	42.88	44.50	44.50	2.11%	9,961,359
Jun 24, 2026	41.70	44.28	41.70	43.58	43.58	1.35%	10,699,521
Jun 23, 2026	40.66	44.70	40.30	43.00	43.00	5.81%	14,151,933
Jun 22, 2026	40.44	40.66	39.90	40.64	40.64	0.49%	6,781,863
Jun 19, 2026	39.18	40.44	39.00	40.44	40.44	1.71%	6,813,026