IST:GESAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	32.24	32.64	30.86	31.12	31.12	-4.77%	4,689,551
Oct 28, 2026	32.40	33.12	32.10	32.68	32.68	-0.12%	3,435,735
Oct 27, 2026	33.50	35.30	32.18	32.72	32.72	-1.21%	20,125,906
Oct 26, 2026	32.34	33.12	31.50	33.12	33.12	9.96%	11,906,057
Oct 23, 2026	30.00	30.56	28.38	30.12	30.12	-0.59%	7,199,985
Oct 22, 2026	31.34	31.78	30.12	30.30	30.30	-3.50%	5,274,520
Oct 21, 2026	33.46	33.46	31.18	31.40	31.40	-6.16%	4,847,391
Oct 20, 2026	32.60	33.86	32.40	33.46	33.46	1.15%	9,095,825
Oct 19, 2026	35.10	35.22	32.78	33.08	33.08	-6.45%	6,761,520
Oct 16, 2026	36.00	36.06	34.10	35.36	35.36	-3.91%	9,059,851
Oct 15, 2026	36.68	37.40	36.02	36.80	36.80	-	9,379,754
Oct 14, 2026	39.16	39.18	36.10	36.80	36.80	-5.98%	13,980,023
Oct 13, 2026	40.40	40.64	38.26	39.14	39.14	-3.12%	7,698,892
Oct 12, 2026	41.96	42.70	40.38	40.40	40.40	-3.67%	8,627,380
Oct 9, 2026	40.80	42.10	40.54	41.94	41.94	3.05%	6,565,641
Oct 8, 2026	39.98	41.12	39.22	40.70	40.70	2.01%	7,236,226
Oct 7, 2026	42.00	42.10	39.46	39.90	39.90	-5.27%	6,457,077
Oct 6, 2026	42.72	43.44	41.36	42.12	42.12	-1.31%	7,451,217
Oct 5, 2026	45.56	46.50	42.60	42.68	42.68	-6.57%	8,879,552
Oct 2, 2026	42.60	45.68	42.38	45.68	45.68	7.23%	11,488,998
Oct 1, 2026	39.74	43.42	38.68	42.60	42.60	7.14%	16,748,556
Sep 30, 2026	43.00	43.10	39.14	39.76	39.76	-8.56%	11,371,129
Sep 29, 2026	43.12	43.64	41.50	43.48	43.48	-	10,433,868
Sep 28, 2026	44.50	45.32	41.88	43.48	43.48	-6.53%	16,530,404
Sep 25, 2026	46.00	46.86	44.30	46.52	46.52	2.33%	15,157,928
Sep 24, 2026	48.00	49.98	44.14	45.46	45.46	-5.33%	16,885,220
Sep 23, 2026	51.70	53.35	47.54	48.02	48.02	-4.06%	18,872,892
Sep 22, 2026	44.10	50.05	44.00	50.05	50.05	9.90%	31,532,716
Sep 21, 2026	47.00	47.16	43.54	45.54	45.54	-5.83%	31,854,871
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%	6,706,474
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%	15,856,699
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%	16,349,279
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