IST:GESAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	47.82	48.20	47.42	47.62	-	0.04%	2,550,943
Apr 15, 2026	50.05	50.05	47.60	47.60	47.60	-5.18%	13,371,340
Apr 14, 2026	51.45	51.75	50.00	50.20	50.20	-1.86%	4,491,358
Apr 13, 2026	49.50	51.45	48.56	51.15	51.15	1.69%	8,049,621
Apr 10, 2026	49.62	50.45	49.40	50.30	50.30	1.74%	6,066,158
Apr 9, 2026	49.52	50.50	48.78	49.44	49.44	-0.16%	7,766,989
Apr 8, 2026	50.00	50.80	49.22	49.52	49.52	6.27%	8,658,826
Apr 7, 2026	48.62	48.78	46.52	46.60	46.60	-4.15%	4,695,960
Apr 6, 2026	48.00	49.18	47.78	48.62	48.62	2.53%	4,970,715
Apr 3, 2026	47.98	49.08	47.42	47.42	47.42	-1.33%	5,566,792
Apr 2, 2026	45.46	48.60	45.26	48.06	48.06	4.71%	13,394,106
Apr 1, 2026	46.32	46.80	45.36	45.90	45.90	-	3,957,359
Mar 31, 2026	45.18	46.28	44.98	45.90	45.90	2.00%	6,064,032
Mar 30, 2026	44.30	46.18	44.10	45.00	45.00	2.18%	8,511,973
Mar 27, 2026	44.94	45.26	43.72	44.04	44.04	-1.08%	2,750,201
Mar 26, 2026	44.90	45.44	44.28	44.52	44.52	-1.29%	4,902,692
Mar 25, 2026	44.20	46.38	44.10	45.10	45.10	3.20%	12,224,560
Mar 24, 2026	45.10	45.20	43.60	43.70	43.70	-3.02%	2,859,495
Mar 23, 2026	43.70	45.54	42.78	45.06	45.06	0.81%	5,102,718
Mar 19, 2026	44.90	44.90	44.22	44.70	44.70	-	1,631,521
Mar 18, 2026	45.32	45.50	44.20	44.70	44.70	-0.62%	1,724,337
Mar 17, 2026	44.24	45.32	44.24	44.98	44.98	1.76%	2,833,145
Mar 16, 2026	45.02	45.64	43.98	44.20	44.20	-1.73%	1,915,083
Mar 13, 2026	45.72	46.00	44.32	44.98	44.98	-2.17%	3,751,123
Mar 12, 2026	45.60	46.94	45.34	45.98	45.98	0.70%	4,511,220
Mar 11, 2026	45.72	46.08	45.20	45.66	45.66	-	2,654,910
Mar 10, 2026	44.88	45.66	44.22	45.66	45.66	4.82%	3,419,455
Mar 9, 2026	44.26	44.38	42.50	43.56	43.56	-2.94%	5,204,483
Mar 6, 2026	45.54	46.30	44.52	44.88	44.88	-2.09%	4,431,689
Mar 5, 2026	44.18	47.02	44.12	45.84	45.84	4.61%	9,601,249
Mar 4, 2026	44.00	44.46	43.42	43.82	43.82	-0.09%	3,648,143
Mar 3, 2026	44.26	44.94	43.58	43.86	43.86	-1.17%	4,254,399
Mar 2, 2026	42.14	44.96	42.14	44.38	44.38	-3.81%	4,383,359
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