IST:GESAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	45.40	46.00	45.08	46.00	46.00	1.37%	3,898,963
Dec 18, 2025	44.32	45.62	44.16	45.38	45.38	2.90%	4,284,434
Dec 17, 2025	45.04	45.18	44.04	44.10	44.10	-2.00%	6,457,152
Dec 16, 2025	45.04	45.20	44.26	45.00	45.00	-	3,480,927
Dec 15, 2025	44.92	45.96	44.60	45.00	45.00	0.18%	9,748,079
Dec 12, 2025	44.02	45.10	43.68	44.92	44.92	2.51%	5,585,650
Dec 11, 2025	43.66	44.22	43.56	43.82	43.82	0.50%	2,310,558
Dec 10, 2025	44.84	44.94	43.60	43.60	43.60	-2.33%	3,147,996
Dec 9, 2025	45.28	45.50	44.50	44.64	44.64	-1.37%	3,240,561
Dec 8, 2025	46.00	46.26	44.90	45.26	45.26	-0.75%	3,646,211
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