IST:GEREL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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