IST:GESAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	13,394,100
Apr 1, 2026	46.32	46.80	45.36	45.90	45.90	-	3,957,359