IST:GLCVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	60.65	60.65	58.15	59.70	59.70	-	1,207,546
Jun 1, 2026	59.80	60.55	59.05	59.70	59.70	1.96%	654,226
May 26, 2026	59.30	59.30	58.20	58.55	58.55	-0.93%	213,084
May 25, 2026	58.75	59.40	57.65	59.10	59.10	0.60%	677,127
May 22, 2026	53.60	59.05	53.60	58.75	58.75	7.80%	1,454,172
May 21, 2026	60.20	60.70	54.25	54.50	54.50	-8.94%	848,635
May 20, 2026	60.30	60.60	58.90	59.85	59.85	-0.75%	1,091,371
May 18, 2026	61.10	61.60	60.15	60.30	60.30	-1.55%	977,532
May 15, 2026	61.40	61.85	60.60	61.25	61.25	-0.49%	811,789
May 14, 2026	62.00	62.20	61.15	61.55	61.55	0.49%	841,847
May 13, 2026	63.00	63.15	60.65	61.25	61.25	-0.33%	1,794,776
May 12, 2026	63.10	63.35	61.35	61.45	61.45	-2.61%	1,539,002
May 11, 2026	63.60	64.85	62.90	63.10	63.10	-0.79%	2,024,572
May 8, 2026	63.95	64.55	62.95	63.60	63.60	-0.62%	1,416,459
May 7, 2026	63.45	64.95	63.25	64.00	64.00	0.87%	1,277,876
May 6, 2026	63.75	64.25	62.90	63.45	63.45	0.24%	1,743,910
May 5, 2026	64.60	65.50	62.75	63.30	63.30	-1.94%	1,616,127
May 4, 2026	65.80	67.80	64.55	64.55	64.55	-1.97%	2,155,572
Apr 30, 2026	62.95	66.50	62.30	65.85	65.85	5.19%	2,840,027
Apr 29, 2026	64.00	65.55	62.50	62.60	62.60	2.62%	3,386,830
Apr 28, 2026	62.00	62.05	60.90	61.00	61.00	-2.32%	840,765
Apr 27, 2026	61.30	62.90	60.50	62.45	62.45	1.96%	1,248,722
Apr 24, 2026	62.50	62.75	60.45	61.25	61.25	-2.00%	1,376,196
Apr 22, 2026	62.80	63.40	61.40	62.50	62.50	0.24%	1,008,497
Apr 21, 2026	63.35	63.95	62.00	62.35	62.35	-0.24%	1,201,122
Apr 20, 2026	62.60	63.45	62.10	62.50	62.50	-1.73%	1,365,039
Apr 17, 2026	59.80	65.60	59.60	63.60	63.60	6.62%	4,338,385
Apr 16, 2026	59.90	61.20	59.10	59.65	59.65	0.34%	1,800,779
Apr 15, 2026	59.85	60.25	59.20	59.45	59.45	0.42%	1,341,160
Apr 14, 2026	59.05	60.10	58.45	59.20	59.20	0.77%	1,767,291
Apr 13, 2026	61.00	61.80	58.05	58.75	58.75	-3.68%	2,327,155
Apr 10, 2026	62.25	63.80	62.05	63.50	60.99	2.58%	1,325,418
Apr 9, 2026	63.65	63.70	61.45	61.90	59.46	-2.44%	2,193,527
Apr 8, 2026	65.50	65.85	63.05	63.45	60.95	-	1,972,790
Apr 7, 2026	64.20	66.50	63.30	63.45	60.95	-1.17%	1,043,438
Apr 6, 2026	63.95	65.00	63.45	64.20	61.67	1.02%	597,466
Apr 3, 2026	64.40	64.55	62.65	63.55	61.04	-0.16%	702,444
Apr 2, 2026	62.75	64.45	62.00	63.65	61.14	0.79%	899,862
Apr 1, 2026	62.50	64.45	62.50	63.15	60.66	2.60%	1,300,353
Mar 31, 2026	62.45	62.45	61.10	61.55	59.12	0.24%	648,210
Mar 30, 2026	61.15	63.45	61.00	61.40	58.98	-0.41%	785,557
Mar 27, 2026	63.00	63.50	61.55	61.65	59.22	-1.83%	417,086
Mar 26, 2026	63.95	64.15	62.80	62.80	60.32	-1.41%	357,662
Mar 25, 2026	63.90	63.95	62.70	63.70	61.19	0.87%	429,074
Mar 24, 2026	64.85	64.85	62.50	63.15	60.66	-2.62%	700,344
Mar 23, 2026	64.60	65.00	61.20	64.85	62.29	0.23%	1,150,515
Mar 19, 2026	64.05	65.00	64.00	64.70	62.15	0.08%	187,083
Mar 18, 2026	66.00	66.00	64.45	64.65	62.10	-1.22%	425,230
Mar 17, 2026	63.40	65.60	63.40	65.45	62.87	3.07%	664,262
Mar 16, 2026	65.05	65.50	63.50	63.50	60.99	-2.53%	884,743