IST:GESAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	56.90	58.85	56.05	58.40	58.40	3.36%	17,457,716
May 6, 2026	55.00	56.90	53.35	56.50	56.50	4.24%	19,810,352
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%	12,377,796
Apr 28, 2026	49.46	52.00	48.98	49.20	49.20	-0.28%	25,837,950
Apr 27, 2026	46.52	50.15	46.42	49.34	49.34	6.61%	19,189,110
Apr 24, 2026	46.10	46.70	45.94	46.28	46.28	0.26%	3,611,673
Apr 22, 2026	47.56	47.66	45.92	46.16	46.16	-2.33%	4,540,597
Apr 21, 2026	47.98	48.80	47.22	47.26	47.26	-0.92%	6,810,513
Apr 20, 2026	47.06	48.08	46.86	47.70	47.70	0.29%	5,798,162
Apr 17, 2026	46.70	47.64	46.58	47.56	47.56	2.06%	6,445,166
Apr 16, 2026	47.80	48.20	46.28	46.60	46.60	-2.10%	6,286,313
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