IST:GESAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	43.26	50.90	43.26	48.36	48.36	0.62%	70,975,996
Sep 17, 2026	48.06	48.06	48.06	48.06	48.06	-10.00%	6,371,889
Sep 16, 2026	60.00	60.00	53.40	53.40	53.40	-9.95%	8,866,750
Sep 15, 2026	61.10	62.50	59.30	59.30	59.30	-2.95%	13,369,240
Sep 14, 2026	60.65	63.10	60.55	61.10	61.10	-0.49%	14,599,304
Sep 11, 2026	62.00	63.80	60.55	61.40	61.40	-0.32%	10,507,066
Sep 10, 2026	63.15	63.60	60.30	61.60	61.60	-2.84%	9,898,064
Sep 9, 2026	61.60	64.80	58.55	63.40	63.40	3.09%	29,747,791
Sep 8, 2026	63.50	64.75	61.40	61.50	61.50	-3.91%	10,916,402
Sep 7, 2026	60.50	66.55	58.30	64.00	64.00	5.79%	29,984,268
Sep 4, 2026	60.50	63.25	60.50	60.50	60.50	-9.97%	90,815,914
Sep 3, 2026	67.70	68.40	67.20	67.20	67.20	-9.98%	12,656,699
Sep 2, 2026	74.65	74.65	74.65	74.65	74.65	-9.95%	1,561,883
Sep 1, 2026	92.40	93.20	82.90	82.90	82.90	-9.99%	13,322,409
Aug 31, 2026	92.90	94.10	92.10	92.10	92.10	-0.91%	13,870,184
Aug 28, 2026	94.50	94.70	92.95	92.95	92.95	-0.69%	10,177,688
Aug 27, 2026	93.20	97.20	92.75	93.60	93.60	1.52%	16,349,270
Aug 26, 2026	89.65	94.20	89.65	92.20	92.20	3.36%	16,670,673
Aug 25, 2026	89.55	91.60	88.05	89.20	89.20	0.62%	13,846,558
Aug 24, 2026	86.75	89.40	86.00	88.65	88.65	3.02%	15,536,405
Aug 21, 2026	87.50	88.55	86.05	86.05	86.05	-0.81%	6,293,977
Aug 20, 2026	83.30	87.75	83.00	86.75	86.75	4.33%	15,251,319
Aug 19, 2026	82.05	84.50	81.00	83.15	83.15	1.34%	14,410,858
Aug 18, 2026	83.30	85.65	82.05	82.05	82.05	-3.47%	17,760,483
Aug 17, 2026	85.50	86.25	83.10	85.00	85.00	0.59%	6,883,575
Aug 14, 2026	81.55	85.20	81.55	84.50	84.50	3.81%	8,960,312
Aug 13, 2026	82.35	83.60	81.40	81.40	81.40	-0.49%	7,933,843
Aug 12, 2026	81.40	84.30	80.65	81.80	81.80	0.49%	16,338,395
Aug 11, 2026	80.35	81.40	79.25	81.40	81.40	1.56%	7,284,915
Aug 10, 2026	82.45	82.45	80.15	80.15	80.15	-2.26%	5,846,753
Aug 7, 2026	82.80	83.40	80.80	82.00	82.00	-0.91%	4,999,837
Aug 6, 2026	82.50	82.75	80.50	82.75	82.75	1.53%	6,532,291
Aug 5, 2026	79.85	83.90	79.85	81.50	81.50	2.07%	8,190,648
Aug 4, 2026	77.10	80.30	76.70	79.85	79.85	3.70%	9,139,565
Aug 3, 2026	75.35	78.50	74.85	77.00	77.00	3.01%	11,438,556
Jul 31, 2026	75.40	76.30	74.45	74.75	74.75	-0.86%	4,312,730
Jul 30, 2026	73.80	76.75	72.85	75.40	75.40	2.31%	13,020,507
Jul 29, 2026	72.90	75.15	71.70	73.70	73.70	-0.27%	17,142,857
Jul 28, 2026	80.70	81.20	73.25	73.90	73.90	-8.71%	13,228,648
Jul 27, 2026	82.30	82.75	79.95	80.95	80.95	-0.43%	9,980,324
Jul 24, 2026	82.85	83.80	81.30	81.30	81.30	-1.57%	8,737,141
Jul 23, 2026	83.80	86.60	82.60	82.60	82.60	-1.14%	9,826,494
Jul 22, 2026	87.70	89.75	83.55	83.55	83.55	-4.02%	17,943,970
Jul 21, 2026	88.85	92.00	86.65	87.05	87.05	-1.42%	44,051,213
Jul 20, 2026	80.95	88.30	80.95	88.30	88.30	9.96%	20,868,366
Jul 17, 2026	81.30	82.80	80.15	80.30	80.30	-1.41%	2,442,329
Jul 16, 2026	80.85	83.50	80.15	81.45	81.45	0.68%	2,809,012
Jul 14, 2026	79.00	81.50	78.95	80.90	80.90	2.80%	2,320,783
Jul 13, 2026	80.10	80.25	78.70	78.70	78.70	-1.99%	2,711,027
Jul 10, 2026	79.30	81.50	79.25	80.30	80.30	1.07%	3,045,340