IST:GLCVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	59.10	60.20	58.10	58.35	58.35	-1.35%	625,136
Jun 25, 2026	60.25	61.20	58.90	59.15	59.15	-1.74%	498,278
Jun 24, 2026	61.00	62.00	60.05	60.20	60.20	-1.31%	637,665
Jun 23, 2026	60.40	61.90	59.70	61.00	61.00	0.83%	822,099
Jun 22, 2026	60.35	61.90	60.20	60.50	60.50	0.83%	703,804
Jun 19, 2026	60.20	62.20	59.25	60.00	60.00	0.17%	836,171
Jun 18, 2026	59.95	61.00	59.10	59.90	59.90	-0.83%	596,382
Jun 17, 2026	58.45	63.00	58.45	60.40	60.40	3.51%	2,473,615
Jun 16, 2026	58.90	59.25	58.00	58.35	58.35	-1.52%	514,724
Jun 15, 2026	58.80	59.25	58.25	59.25	59.25	3.95%	665,508
Jun 12, 2026	58.45	58.65	56.80	57.00	57.00	-0.44%	814,870
Jun 11, 2026	57.45	57.95	56.60	57.25	57.25	-0.17%	548,655
Jun 10, 2026	58.70	58.70	56.70	57.35	57.35	-1.12%	736,498
Jun 9, 2026	59.00	59.45	57.90	58.00	58.00	-1.53%	700,560
Jun 8, 2026	58.45	60.35	58.45	58.90	58.90	-0.76%	766,331
Jun 5, 2026	59.20	59.80	58.65	59.35	59.35	0.85%	513,631
Jun 4, 2026	59.00	59.90	58.30	58.85	58.85	-0.25%	725,032
Jun 3, 2026	59.70	60.10	58.75	59.00	59.00	-1.17%	811,307
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