IST:GEREL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	40.40	41.06	39.82	40.16	40.16	0.15%	2,650,873
May 25, 2026	37.40	40.20	37.32	40.10	40.10	7.22%	5,916,605
May 22, 2026	35.22	38.22	35.22	37.40	37.40	1.41%	10,054,870
May 21, 2026	41.00	41.30	36.88	36.88	36.88	-9.96%	10,452,520
May 20, 2026	41.00	41.56	39.62	40.96	40.96	0.94%	8,399,362
May 18, 2026	41.90	42.12	39.84	40.58	40.58	-2.83%	6,707,934
May 15, 2026	43.24	43.40	41.60	41.76	41.76	-3.42%	6,339,314
May 14, 2026	42.78	43.58	41.76	43.24	43.24	2.95%	7,253,241
May 13, 2026	41.10	43.06	41.10	42.00	42.00	2.34%	11,928,380
May 12, 2026	42.76	43.00	41.00	41.04	41.04	-3.89%	6,501,488
May 11, 2026	41.08	43.34	40.82	42.70	42.70	3.94%	9,637,097
May 8, 2026	40.16	42.26	39.36	41.08	41.08	2.55%	10,178,790
May 7, 2026	38.70	40.28	37.96	40.06	40.06	4.87%	13,592,800
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%	13,092,840
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