IST:GLYHO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	15.45	15.71	15.19	15.32	15.32	0.07%	6,786,314
Feb 6, 2026	15.30	15.55	15.09	15.31	15.31	-0.33%	3,668,203
Feb 5, 2026	15.86	15.87	15.12	15.36	15.36	-3.21%	6,095,492
Feb 4, 2026	15.64	16.05	15.53	15.87	15.87	1.47%	8,838,298
Feb 3, 2026	15.05	15.69	14.93	15.64	15.64	3.92%	11,491,270
Feb 2, 2026	14.60	15.13	14.54	15.05	15.05	2.45%	7,000,493
Jan 30, 2026	14.58	14.75	14.48	14.69	14.69	0.34%	6,835,282
Jan 29, 2026	14.55	14.75	14.30	14.64	14.64	0.62%	11,114,880
Jan 28, 2026	14.49	14.86	14.40	14.55	14.55	0.76%	22,573,440
Jan 27, 2026	14.10	14.54	14.03	14.44	14.44	2.41%	11,816,350
Jan 26, 2026	14.04	14.19	13.89	14.10	14.10	0.36%	12,013,000
Jan 23, 2026	13.70	14.20	13.61	14.05	14.05	2.78%	20,765,980
Jan 22, 2026	13.38	13.73	13.29	13.67	13.67	2.40%	13,150,710
Jan 21, 2026	13.02	13.61	12.96	13.35	13.35	2.06%	15,829,300
Jan 20, 2026	12.44	13.14	12.43	13.08	13.08	5.23%	17,645,840
Jan 19, 2026	12.45	12.58	12.41	12.43	12.43	0.08%	7,031,551
Jan 16, 2026	12.30	12.59	12.23	12.42	12.42	1.06%	10,261,691
Jan 15, 2026	12.16	12.32	12.07	12.29	12.29	1.07%	7,197,685
Jan 14, 2026	12.37	12.49	12.14	12.16	12.16	-1.62%	7,127,137
Jan 13, 2026	12.30	12.44	12.25	12.36	12.36	0.49%	5,593,097
Jan 12, 2026	12.24	12.42	12.14	12.30	12.30	0.99%	9,074,060
Jan 9, 2026	11.91	12.37	11.85	12.18	12.18	2.27%	9,970,981
Jan 8, 2026	11.85	11.96	11.72	11.91	11.91	1.36%	6,302,895
Jan 7, 2026	11.90	11.95	11.69	11.75	11.75	-0.84%	6,835,067
Jan 6, 2026	11.89	12.06	11.79	11.85	11.85	-0.34%	7,660,099
Jan 5, 2026	11.92	12.03	11.76	11.89	11.89	-0.83%	7,556,343
Jan 2, 2026	11.99	12.10	11.89	11.99	11.99	0.33%	7,861,238
Dec 31, 2025	11.94	12.00	11.83	11.95	11.95	0.25%	5,113,916
Dec 30, 2025	11.90	11.95	11.70	11.92	11.92	0.85%	5,069,242
Dec 29, 2025	12.20	12.20	11.79	11.82	11.82	-2.88%	5,124,100
Dec 26, 2025	12.00	12.25	11.98	12.17	12.17	1.25%	7,900,065
Dec 25, 2025	12.00	12.07	11.92	12.02	12.02	0.17%	3,245,403
Dec 24, 2025	11.95	12.15	11.83	12.00	12.00	0.42%	13,231,510
Dec 23, 2025	12.11	12.23	11.90	11.95	11.95	-1.24%	9,480,395
Dec 22, 2025	12.50	12.50	12.08	12.10	12.10	-1.87%	8,219,113
Dec 19, 2025	12.23	12.33	12.06	12.33	12.33	2.58%	8,372,365
Dec 18, 2025	12.21	12.21	11.94	12.02	12.02	-0.83%	6,522,347
Dec 17, 2025	12.40	12.60	12.10	12.12	12.12	-2.10%	7,241,329
Dec 16, 2025	12.43	12.66	12.07	12.38	12.38	-0.32%	11,104,910
Dec 15, 2025	12.50	12.74	12.38	12.42	12.42	-1.35%	7,843,151
Dec 12, 2025	12.65	12.93	12.54	12.59	12.59	-0.24%	12,937,480
Dec 11, 2025	12.58	12.76	12.53	12.62	12.62	0.16%	5,078,185
Dec 10, 2025	12.93	13.11	12.59	12.60	12.60	-1.87%	11,182,700
Dec 9, 2025	12.30	13.19	12.29	12.84	12.84	4.90%	14,814,400
Dec 8, 2025	12.40	12.47	12.16	12.24	12.24	-1.05%	12,425,438
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