IST:GESAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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