IST:GESAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	42.22	44.26	42.22	43.92	-	-4.81%	2,180,965
Feb 27, 2026	47.36	47.80	45.84	46.14	46.14	-2.04%	3,855,056
Feb 26, 2026	46.00	47.12	45.90	47.10	47.10	2.57%	4,078,474
Feb 25, 2026	47.06	47.76	45.78	45.92	45.92	-2.30%	4,807,112
Feb 24, 2026	48.54	48.58	46.78	47.00	47.00	-3.09%	7,090,946
Feb 23, 2026	48.68	50.40	48.44	48.50	48.50	0.12%	6,900,239
Feb 20, 2026	48.00	49.32	47.80	48.44	48.44	-0.16%	7,268,032
Feb 19, 2026	53.70	54.20	48.52	48.52	48.52	-9.98%	14,420,760
Feb 18, 2026	56.00	56.75	53.90	53.90	53.90	-9.94%	29,082,700
Feb 17, 2026	60.55	61.55	59.50	59.85	59.85	-0.66%	5,039,983
Feb 16, 2026	58.50	60.25	58.30	60.25	60.25	3.61%	6,578,205
Feb 13, 2026	58.15	58.55	57.10	58.15	58.15	0.17%	4,430,668
Feb 12, 2026	57.45	58.30	56.75	58.05	58.05	2.65%	5,026,319
Feb 11, 2026	55.90	57.05	55.40	56.55	56.55	0.80%	3,481,839
Feb 10, 2026	57.50	57.50	55.55	56.10	56.10	-1.67%	3,631,745
Feb 9, 2026	55.60	57.45	55.40	57.05	57.05	3.63%	4,723,020
Feb 6, 2026	56.00	56.90	54.30	55.05	55.05	-1.78%	4,680,499
Feb 5, 2026	57.50	57.85	55.85	56.05	56.05	-2.86%	3,805,098
Feb 4, 2026	60.75	60.75	57.40	57.70	57.70	4.06%	9,814,200
Feb 3, 2026	54.55	56.45	54.55	55.45	55.45	2.21%	4,606,024
Feb 2, 2026	54.00	55.20	53.00	54.25	54.25	-2.16%	5,229,786
Jan 30, 2026	55.95	56.60	54.70	55.45	55.45	-0.72%	5,404,539
Jan 29, 2026	55.85	56.95	55.15	55.85	55.85	0.18%	6,362,898
Jan 28, 2026	55.15	56.45	54.65	55.75	55.75	1.09%	5,704,186
Jan 27, 2026	54.40	55.95	54.00	55.15	55.15	1.29%	5,540,866
Jan 26, 2026	54.90	57.15	54.25	54.45	54.45	-0.82%	7,206,867
Jan 23, 2026	53.60	54.90	53.10	54.90	54.90	3.10%	4,927,608
Jan 22, 2026	51.10	53.95	50.50	53.25	53.25	4.51%	6,716,508
Jan 21, 2026	51.65	52.10	50.15	50.95	50.95	-1.74%	5,573,068
Jan 20, 2026	54.90	54.90	51.80	51.85	51.85	-4.16%	6,985,603
Jan 19, 2026	53.45	54.75	53.30	54.10	54.10	2.08%	9,187,890
Jan 16, 2026	52.55	53.45	52.05	53.00	53.00	0.86%	5,699,453
Jan 15, 2026	50.80	52.70	50.80	52.55	52.55	2.04%	5,134,419
Jan 14, 2026	51.10	52.60	50.90	51.50	51.50	0.88%	7,751,341
Jan 13, 2026	49.88	52.00	49.16	51.05	51.05	2.35%	8,712,017
Jan 12, 2026	47.78	50.80	47.70	49.88	49.88	4.40%	13,518,330
Jan 9, 2026	48.40	48.50	47.48	47.78	47.78	-1.04%	3,149,922
Jan 8, 2026	46.92	48.28	45.80	48.28	48.28	2.81%	6,024,610
Jan 7, 2026	47.82	48.10	46.96	46.96	46.96	-1.63%	4,006,526
Jan 6, 2026	47.80	48.18	47.46	47.74	47.74	-	4,462,820
Jan 5, 2026	47.88	47.92	46.88	47.74	47.74	-0.29%	4,860,155
Jan 2, 2026	46.42	47.88	46.40	47.88	47.88	3.19%	4,517,941
Dec 31, 2025	46.84	46.94	46.24	46.40	46.40	-0.94%	2,442,456
Dec 30, 2025	45.64	47.42	45.48	46.84	46.84	2.72%	5,583,456
Dec 29, 2025	47.40	47.44	45.56	45.60	45.60	-2.85%	5,351,600
Dec 26, 2025	44.62	47.20	44.62	46.94	46.94	5.06%	8,765,422
Dec 25, 2025	44.46	45.08	44.40	44.68	44.68	0.95%	3,319,433
Dec 24, 2025	44.02	44.60	43.88	44.26	44.26	0.68%	3,678,872
Dec 23, 2025	45.78	45.82	43.94	43.96	43.96	-4.06%	6,305,707
Dec 22, 2025	46.00	46.00	45.10	45.82	45.82	-0.39%	3,394,515