IST:GLYHO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.46	12.76	12.36	12.37	12.37	-0.72%	9,352,695
Dec 4, 2025	12.03	12.50	11.99	12.46	12.46	3.75%	12,259,240
Dec 3, 2025	11.97	12.11	11.85	12.01	12.01	0.50%	5,536,138
Dec 2, 2025	11.90	12.13	11.80	11.95	11.95	0.42%	10,967,050
Dec 1, 2025	11.65	11.95	11.64	11.90	11.90	1.54%	8,105,244
Nov 28, 2025	11.64	11.77	11.52	11.72	11.72	0.77%	5,681,011
Nov 27, 2025	11.42	11.80	11.23	11.63	11.63	2.47%	9,182,305
Nov 26, 2025	11.60	11.63	11.23	11.35	11.35	-2.16%	4,382,987
Nov 25, 2025	11.70	11.70	11.45	11.60	11.60	-0.26%	7,840,933
Nov 24, 2025	11.80	11.89	11.48	11.63	11.63	-1.11%	5,145,831
Nov 21, 2025	11.96	11.96	11.60	11.76	11.76	-0.59%	4,890,389
Nov 20, 2025	11.60	12.01	11.44	11.83	11.83	1.55%	11,614,340
Nov 19, 2025	11.10	11.68	11.02	11.65	11.65	4.58%	13,262,810
Nov 18, 2025	11.45	11.48	11.00	11.14	11.14	-2.79%	8,704,566
Nov 17, 2025	11.30	11.52	11.18	11.46	11.46	1.60%	12,241,700
Nov 14, 2025	11.29	11.39	11.12	11.28	11.28	-0.27%	6,429,826
Nov 13, 2025	11.45	11.66	11.09	11.31	11.31	-1.05%	9,422,541
Nov 12, 2025	11.50	11.88	11.31	11.43	11.43	-0.26%	10,479,740
Nov 11, 2025	11.23	11.50	10.97	11.46	11.46	0.61%	16,578,290
Nov 10, 2025	11.46	11.65	10.89	11.39	11.39	-0.61%	24,592,140
Nov 7, 2025	11.63	11.75	11.38	11.46	11.46	-0.87%	7,000,137
Nov 6, 2025	11.30	11.73	11.26	11.56	11.56	2.39%	11,978,320
Nov 5, 2025	11.23	11.50	11.12	11.29	11.29	0.71%	16,092,590
Nov 4, 2025	11.54	11.55	11.10	11.21	11.21	-2.61%	11,507,540
Nov 3, 2025	11.67	11.77	11.47	11.51	11.51	-1.46%	16,493,220
Oct 31, 2025	11.18	11.68	11.08	11.68	11.68	4.57%	19,992,600
Oct 30, 2025	11.27	11.38	11.07	11.17	11.17	-0.89%	12,613,510
Oct 28, 2025	11.51	11.52	11.19	11.27	11.27	-1.57%	6,697,536
Oct 27, 2025	10.92	11.50	10.77	11.45	11.45	4.85%	24,031,330
Oct 24, 2025	11.03	11.17	10.76	10.92	10.92	-0.73%	33,185,020
Oct 23, 2025	10.91	11.12	10.77	11.00	11.00	1.29%	26,533,630
Oct 22, 2025	10.41	11.18	10.32	10.86	10.86	4.62%	34,962,000
Oct 21, 2025	10.10	10.52	9.89	10.38	10.38	3.49%	20,571,410
Oct 20, 2025	10.06	10.27	9.95	10.03	10.03	-0.20%	25,936,800
Oct 17, 2025	10.50	10.50	9.72	10.05	10.05	-4.01%	24,558,910
Oct 16, 2025	10.06	10.57	10.05	10.47	10.47	3.87%	27,090,740
Oct 15, 2025	10.14	10.45	9.99	10.08	10.08	-0.40%	12,806,300
Oct 14, 2025	10.44	10.57	10.12	10.12	10.12	-2.88%	30,021,080
Oct 13, 2025	9.96	10.66	9.95	10.42	10.42	2.16%	33,914,230
Oct 10, 2025	9.60	10.28	9.59	10.20	10.20	6.58%	49,206,070
Oct 9, 2025	9.16	9.68	9.02	9.57	9.57	5.05%	30,436,200
Oct 8, 2025	9.86	9.89	8.99	9.11	9.11	-7.32%	36,655,820
Oct 7, 2025	8.97	9.83	8.93	9.83	9.83	9.96%	56,786,890
Oct 6, 2025	8.96	9.06	8.79	8.94	8.94	-	16,024,020
Oct 3, 2025	8.74	9.10	8.67	8.94	8.94	2.41%	23,911,620
Oct 2, 2025	8.57	8.95	8.45	8.73	8.73	1.75%	133,543,500
Oct 1, 2025	8.20	8.61	8.11	8.58	8.58	3.87%	13,009,800
Sep 30, 2025	8.44	8.47	8.20	8.26	8.26	-2.13%	8,290,410
Sep 29, 2025	8.59	8.65	8.24	8.44	8.38	-1.75%	19,680,000
Sep 26, 2025	9.04	9.09	8.59	8.59	8.52	-4.66%	18,278,820