IST:GESAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.54	46.10	44.34	45.60	45.60	2.20%	4,772,158
Dec 4, 2025	45.26	45.36	44.56	44.62	44.62	-0.89%	2,874,591
Dec 3, 2025	44.84	45.62	44.30	45.02	45.02	0.40%	4,780,021
Dec 2, 2025	44.40	45.68	44.06	44.84	44.84	1.36%	4,256,907
Dec 1, 2025	43.14	44.60	43.14	44.24	44.24	2.74%	3,791,012
Nov 28, 2025	43.18	43.62	42.98	43.06	43.06	-0.46%	2,197,761
Nov 27, 2025	43.86	44.40	43.26	43.26	43.26	-1.01%	2,670,810
Nov 26, 2025	44.10	45.00	43.64	43.70	43.70	-0.55%	4,330,759
Nov 25, 2025	43.62	44.58	43.30	43.94	43.94	1.67%	6,028,116
Nov 24, 2025	45.00	45.04	43.22	43.22	43.22	-4.30%	7,343,197
Nov 21, 2025	45.64	45.80	44.70	45.16	45.16	-0.88%	3,676,463
Nov 20, 2025	45.64	46.08	45.24	45.56	45.56	0.57%	6,069,345
Nov 19, 2025	46.42	47.28	45.06	45.30	45.30	-1.91%	5,850,722
Nov 18, 2025	46.84	49.16	45.88	46.18	46.18	-1.79%	16,662,860
Nov 17, 2025	44.02	48.22	44.02	47.02	47.02	7.25%	13,220,500
Nov 14, 2025	44.38	44.88	43.30	43.84	43.84	-1.48%	1,934,441
Nov 13, 2025	44.22	44.84	43.98	44.50	44.50	0.91%	1,957,775
Nov 12, 2025	45.16	46.00	44.10	44.10	44.10	-1.47%	4,339,441
Nov 11, 2025	48.80	49.22	44.36	44.76	44.76	-7.29%	8,132,674
Nov 10, 2025	49.20	50.00	48.12	48.28	48.28	-1.87%	3,215,918
Nov 7, 2025	49.60	50.25	48.78	49.20	49.20	-0.16%	3,650,593
Nov 6, 2025	49.52	49.54	48.22	49.28	49.28	-1.04%	4,904,856
Nov 5, 2025	47.42	50.70	46.98	49.80	49.80	5.02%	8,354,841
Nov 4, 2025	48.20	48.22	47.14	47.42	47.42	-1.62%	2,457,792
Nov 3, 2025	47.56	48.74	47.46	48.20	48.20	2.12%	3,452,027
Oct 31, 2025	46.98	47.40	46.36	47.20	47.20	0.73%	3,188,308
Oct 30, 2025	46.60	48.74	46.18	46.86	46.86	0.60%	9,743,587
Oct 28, 2025	45.12	48.00	45.04	46.58	46.58	4.67%	6,130,308
Oct 27, 2025	44.74	46.70	44.40	44.50	44.50	-0.36%	5,424,132
Oct 24, 2025	43.88	45.64	43.26	44.66	44.66	3.33%	4,436,657
Oct 23, 2025	43.16	44.24	43.10	43.22	43.22	0.23%	2,829,252
Oct 22, 2025	43.02	43.48	42.86	43.12	43.12	0.56%	2,347,644
Oct 21, 2025	43.24	43.48	42.46	42.88	42.88	-0.74%	2,303,488
Oct 20, 2025	42.64	45.80	41.90	43.20	43.20	1.41%	2,517,496
Oct 17, 2025	43.02	43.54	41.90	42.60	42.60	-0.98%	2,278,056
Oct 16, 2025	43.22	44.50	42.88	43.02	43.02	-0.97%	2,063,686
Oct 15, 2025	42.10	43.76	42.10	43.44	43.44	3.18%	2,745,502
Oct 14, 2025	42.46	43.12	41.48	42.10	42.10	-0.80%	2,161,715
Oct 13, 2025	43.12	43.42	42.40	42.44	42.44	-3.11%	2,245,625
Oct 10, 2025	43.52	44.32	43.36	43.80	43.80	0.64%	1,732,936
Oct 9, 2025	43.62	44.10	43.20	43.52	43.52	0.60%	1,769,593
Oct 8, 2025	43.88	45.58	43.26	43.26	43.26	-1.46%	3,346,325
Oct 7, 2025	43.32	44.32	43.12	43.90	43.90	1.34%	1,601,148
Oct 6, 2025	44.06	44.18	43.00	43.32	43.32	-1.55%	1,965,834
Oct 3, 2025	46.56	46.56	43.74	44.00	44.00	-5.34%	3,750,709
Oct 2, 2025	45.96	47.20	45.20	46.48	46.48	1.18%	3,993,830
Oct 1, 2025	45.28	46.14	44.56	45.94	45.94	1.64%	2,311,752
Sep 30, 2025	45.20	45.64	44.76	45.20	45.20	0.13%	1,944,662
Sep 29, 2025	46.00	46.34	45.02	45.14	45.14	-2.63%	2,649,627
Sep 26, 2025	47.06	47.58	46.30	46.36	46.36	-1.49%	2,353,618