IST:GEREL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	38.24	38.70	37.74	38.20	38.20	-0.10%	6,391,893
May 5, 2026	37.30	38.68	36.00	38.24	38.24	3.35%	8,649,881
May 4, 2026	38.90	38.92	36.78	37.00	37.00	-3.95%	8,209,815
Apr 30, 2026	38.60	39.30	37.92	38.52	38.52	0.94%	7,573,348
Apr 29, 2026	37.70	39.50	37.52	38.16	38.16	1.44%	6,669,564
Apr 28, 2026	39.56	40.06	37.28	37.62	37.62	-4.90%	12,281,260
Apr 27, 2026	41.90	41.90	39.56	39.56	39.56	-3.47%	9,611,582
Apr 24, 2026	39.90	41.14	39.56	40.98	40.98	5.62%	13,092,847
Apr 22, 2026	37.44	39.30	36.62	38.80	38.80	3.97%	12,946,040
Apr 21, 2026	34.54	37.78	34.54	37.32	37.32	8.05%	13,044,290
Apr 20, 2026	35.20	36.34	34.50	34.54	34.54	-3.73%	5,415,628
Apr 17, 2026	36.12	36.86	35.00	35.88	35.88	-0.28%	6,617,265
Apr 16, 2026	36.88	37.10	35.66	35.98	35.98	-2.44%	6,597,594
Apr 15, 2026	37.84	37.84	36.80	36.88	36.88	-1.23%	4,856,494
Apr 14, 2026	35.76	38.92	35.70	37.34	37.34	-1.58%	11,171,800
Apr 13, 2026	37.90	38.70	36.10	37.94	37.94	0.11%	8,746,354
Apr 10, 2026	35.58	38.32	34.84	37.90	37.90	6.52%	9,304,607
Apr 9, 2026	36.48	37.00	34.32	35.58	35.58	-2.52%	12,083,690
Apr 8, 2026	36.00	36.80	33.62	36.50	36.50	7.86%	21,364,450
Apr 7, 2026	33.22	34.92	32.50	33.84	33.84	2.48%	27,315,280
Apr 6, 2026	32.00	33.02	31.00	33.02	33.02	9.99%	17,683,530
Apr 3, 2026	28.78	30.68	28.30	30.02	30.02	3.88%	4,502,158
Apr 2, 2026	29.28	29.56	28.10	28.90	28.90	-2.36%	2,999,669
Apr 1, 2026	29.72	30.30	28.24	29.60	29.60	1.44%	2,061,045
Mar 31, 2026	28.18	29.20	28.00	29.18	29.18	3.04%	1,875,789
Mar 30, 2026	26.60	28.50	26.20	28.32	28.32	6.79%	2,358,439
Mar 27, 2026	27.00	27.40	25.68	26.52	26.52	-2.14%	3,230,925
Mar 26, 2026	28.50	30.00	27.10	27.10	27.10	-4.91%	3,159,169
Mar 25, 2026	28.88	29.10	28.20	28.50	28.50	-0.84%	1,770,589
Mar 24, 2026	29.50	30.00	28.70	28.74	28.74	-2.58%	2,150,659
Mar 23, 2026	30.16	30.16	28.16	29.50	29.50	-2.19%	3,854,954
Mar 19, 2026	29.50	30.80	28.60	30.16	30.16	1.41%	916,644
Mar 18, 2026	30.88	30.88	29.64	29.74	29.74	-4.06%	1,829,424
Mar 17, 2026	29.70	31.60	29.68	31.00	31.00	5.08%	3,240,373
Mar 16, 2026	28.92	30.44	28.44	29.50	29.50	2.29%	3,355,344
Mar 13, 2026	29.28	29.80	28.56	28.84	28.84	-3.93%	3,527,975
Mar 12, 2026	30.44	31.06	27.44	30.02	30.02	-1.38%	7,753,010
Mar 11, 2026	27.68	30.44	27.68	30.44	30.44	9.97%	6,775,624
Mar 10, 2026	25.66	27.68	24.86	27.68	27.68	9.93%	5,874,258
Mar 9, 2026	24.72	26.24	23.50	25.18	25.18	0.24%	2,546,028
Mar 6, 2026	25.70	26.14	24.74	25.12	25.12	-1.88%	2,446,766
Mar 5, 2026	25.68	26.14	25.34	25.60	25.60	-0.85%	2,435,753
Mar 4, 2026	25.76	26.62	24.82	25.82	25.82	0.23%	2,807,189
Mar 3, 2026	25.50	26.88	25.16	25.76	25.76	1.74%	10,882,950
Mar 2, 2026	23.42	27.00	23.42	25.32	25.32	-2.69%	16,286,010
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