IST:GESAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	80.30	80.80	79.40	79.45	79.45	-0.50%	2,611,724
Jul 8, 2026	80.45	82.00	79.30	79.85	79.85	-0.75%	3,556,715
Jul 7, 2026	77.60	80.85	76.30	80.45	80.45	2.88%	3,575,436
Jul 6, 2026	77.80	79.55	75.95	78.20	78.20	0.71%	3,499,521
Jul 3, 2026	73.05	78.60	72.30	77.65	77.65	6.08%	4,473,799
Jul 2, 2026	73.20	75.65	73.10	73.20	73.20	0.34%	5,107,649
Jul 1, 2026	70.85	76.60	67.95	72.95	72.95	2.03%	20,418,291
Jun 30, 2026	71.00	73.00	69.15	71.50	71.50	0.70%	3,024,142
Jun 29, 2026	68.05	72.40	66.55	71.00	71.00	3.42%	3,820,221
Jun 26, 2026	69.00	70.00	64.50	68.65	68.65	-1.58%	5,060,312
Jun 25, 2026	70.70	74.00	69.05	69.75	69.75	-3.39%	3,949,215
Jun 24, 2026	75.95	76.00	70.75	72.20	72.20	-6.54%	4,875,348
Jun 23, 2026	80.00	82.55	77.00	77.25	77.25	-6.42%	4,820,339
Jun 22, 2026	75.90	83.10	72.40	82.55	82.55	7.63%	7,957,517
Jun 19, 2026	68.50	76.70	67.35	76.70	76.70	9.89%	43,433,140
Jun 18, 2026	73.30	77.55	69.80	69.80	69.80	-9.99%	43,036,290
Jun 17, 2026	85.00	85.50	76.50	77.55	77.55	-6.57%	25,036,429
Jun 16, 2026	84.80	89.45	83.00	83.00	83.00	-2.64%	26,402,320
Jun 15, 2026	86.75	88.35	83.00	85.25	85.25	-0.58%	26,824,510
Jun 12, 2026	84.80	86.80	81.30	85.75	85.75	1.48%	24,154,340
Jun 11, 2026	89.60	91.20	82.70	84.50	84.50	-5.74%	32,019,620
Jun 10, 2026	90.00	93.70	84.55	89.65	89.65	2.87%	68,469,280
Jun 9, 2026	79.60	87.15	76.30	87.15	87.15	9.97%	38,557,530
Jun 8, 2026	78.40	83.30	78.05	79.25	79.25	-2.52%	17,434,521
Jun 5, 2026	83.80	84.15	80.40	81.30	81.30	-0.91%	20,167,630
Jun 4, 2026	83.20	86.95	79.45	82.05	82.05	-0.79%	31,250,990
Jun 3, 2026	80.00	84.90	78.75	82.70	82.70	5.89%	36,610,910
Jun 2, 2026	71.85	78.10	71.10	78.10	78.10	10.00%	38,019,990
Jun 1, 2026	75.55	78.95	68.10	71.00	71.00	-5.96%	61,653,480
May 26, 2026	80.00	80.00	72.35	75.50	75.50	2.58%	40,514,370
May 25, 2026	70.45	73.60	69.95	73.60	73.60	9.93%	3,101,219
May 22, 2026	61.70	66.95	61.70	66.95	66.95	9.93%	11,663,070
May 21, 2026	66.00	70.15	60.90	60.90	60.90	-4.55%	43,175,120
May 20, 2026	60.70	63.80	60.45	63.80	63.80	10.00%	17,338,970
May 18, 2026	57.35	59.00	55.55	58.00	58.00	-0.09%	17,494,180
May 15, 2026	64.85	65.70	58.05	58.05	58.05	-10.00%	23,169,220
May 14, 2026	61.50	64.90	60.90	64.50	64.50	6.26%	21,587,210
May 13, 2026	61.55	63.20	59.50	60.70	60.70	-1.06%	17,333,550
May 12, 2026	60.70	63.65	60.10	61.35	61.35	-	17,490,600
May 11, 2026	62.60	64.80	61.00	61.35	61.35	-0.08%	20,537,970
May 8, 2026	58.65	62.85	57.70	61.40	61.40	5.14%	25,334,340
May 7, 2026	56.90	58.85	56.05	58.40	58.40	3.36%	17,457,710
May 6, 2026	55.00	56.90	53.35	56.50	56.50	4.24%	19,810,350
May 5, 2026	51.45	54.80	51.35	54.20	54.20	6.17%	22,993,750
May 4, 2026	50.55	52.65	49.92	51.05	51.05	2.51%	19,342,400
Apr 30, 2026	48.20	49.86	47.36	49.80	49.80	3.32%	16,536,750
Apr 29, 2026	49.36	50.35	47.66	48.20	48.20	-2.03%	12,377,790