IST:GEREL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	40.02	40.18	38.34	39.76	39.76	-0.60%	10,486,450
Jun 17, 2026	39.20	40.80	36.58	40.00	40.00	2.04%	16,215,710
Jun 16, 2026	38.76	39.38	38.46	39.20	39.20	1.14%	5,763,113
Jun 15, 2026	39.90	40.06	38.46	38.76	38.76	-1.12%	5,299,244
Jun 12, 2026	40.10	40.38	38.20	39.20	39.20	-2.29%	6,406,992
Jun 11, 2026	42.02	42.16	38.80	40.12	40.12	-4.52%	14,374,070
Jun 10, 2026	41.48	42.36	40.34	42.02	42.02	1.30%	7,779,622
Jun 9, 2026	39.26	41.90	39.26	41.48	41.48	5.65%	13,127,110
Jun 8, 2026	36.30	39.78	36.30	39.26	39.26	7.09%	9,741,553
Jun 5, 2026	38.20	38.20	35.82	36.66	36.66	-2.50%	5,074,285
Jun 4, 2026	38.80	39.28	37.00	37.60	37.60	-1.98%	4,874,949
Jun 3, 2026	39.26	41.18	38.28	38.36	38.36	-2.39%	7,795,782
Jun 2, 2026	39.02	40.00	38.58	39.30	39.30	1.08%	6,924,810
Jun 1, 2026	40.18	41.80	38.80	38.88	38.88	-3.19%	7,678,637
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