IST:GLYHO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	15.30	15.54	15.14	15.41	15.41	0.72%	5,640,649
Apr 30, 2026	15.03	15.36	14.95	15.30	15.30	1.66%	3,620,950
Apr 29, 2026	15.25	15.28	14.92	15.05	15.05	-0.66%	4,411,799
Apr 28, 2026	15.46	15.50	15.15	15.15	15.15	-2.01%	2,817,193
Apr 27, 2026	15.27	15.71	15.18	15.46	15.46	1.24%	7,581,314
Apr 24, 2026	15.80	15.80	15.25	15.27	15.27	-3.35%	4,486,338
Apr 22, 2026	15.82	15.97	15.56	15.80	15.80	0.25%	4,236,273
Apr 21, 2026	16.01	16.25	15.71	15.76	15.76	-1.38%	4,806,488
Apr 20, 2026	16.08	16.30	15.87	15.98	15.98	-1.42%	4,174,282
Apr 17, 2026	15.82	16.37	15.82	16.21	16.21	1.95%	6,777,280
Apr 16, 2026	16.13	16.49	15.88	15.90	15.90	-1.43%	9,228,481
Apr 15, 2026	16.85	16.85	15.96	16.13	16.13	-2.54%	10,654,310
Apr 14, 2026	16.00	16.56	15.85	16.55	16.55	3.05%	10,438,670
Apr 13, 2026	15.00	16.06	14.65	16.06	16.06	6.64%	12,850,310
Apr 10, 2026	14.91	15.20	14.91	15.06	15.06	1.01%	5,607,787
Apr 9, 2026	15.28	15.28	14.79	14.91	14.91	-2.55%	9,171,330
Apr 8, 2026	14.75	15.40	14.52	15.30	15.30	9.29%	16,971,140
Apr 7, 2026	14.55	14.71	14.00	14.00	14.00	-3.78%	8,330,663
Apr 6, 2026	14.54	14.64	14.29	14.55	14.55	0.07%	8,695,568
Apr 3, 2026	14.83	14.83	14.34	14.54	14.54	-1.56%	4,131,073
Apr 2, 2026	14.25	14.85	14.21	14.77	14.77	0.61%	5,267,694
Apr 1, 2026	14.02	14.68	14.02	14.68	14.68	5.84%	5,620,883
Mar 31, 2026	13.76	14.03	13.67	13.87	13.87	1.09%	6,839,355
Mar 30, 2026	14.15	14.18	13.55	13.72	13.72	-3.65%	7,693,240
Mar 27, 2026	14.61	14.68	14.13	14.24	14.24	-1.86%	2,435,409
Mar 26, 2026	14.91	14.99	14.34	14.51	14.51	-3.33%	3,437,258
Mar 25, 2026	14.51	15.09	14.23	15.01	15.01	5.70%	64,150,660
Mar 24, 2026	14.17	14.59	14.07	14.20	14.20	0.35%	6,729,460
Mar 23, 2026	14.34	14.34	13.55	14.15	14.15	-1.74%	9,724,045
Mar 19, 2026	14.40	14.63	14.26	14.40	14.40	-	2,176,385
Mar 18, 2026	15.04	15.05	14.39	14.40	14.40	-3.87%	5,391,131
Mar 17, 2026	14.70	15.05	14.67	14.98	14.98	2.60%	3,467,307
Mar 16, 2026	15.00	15.26	14.60	14.60	14.60	-3.05%	4,785,539
Mar 13, 2026	14.45	15.51	14.18	15.06	15.06	4.87%	5,715,956
Mar 12, 2026	13.97	14.53	13.92	14.36	14.36	2.21%	5,353,739
Mar 11, 2026	14.39	14.40	13.87	14.05	14.05	-2.63%	9,176,996
Mar 10, 2026	14.35	14.57	14.10	14.43	14.43	2.63%	4,868,863
Mar 9, 2026	13.95	14.09	13.10	14.06	14.06	-0.21%	9,377,166
Mar 6, 2026	14.82	15.25	14.05	14.09	14.09	-5.18%	6,054,460
Mar 5, 2026	14.87	15.04	14.63	14.86	14.86	1.02%	8,185,135
Mar 4, 2026	15.21	15.39	14.68	14.71	14.71	-3.41%	4,746,896
Mar 3, 2026	15.73	16.09	15.20	15.23	15.23	-3.18%	5,627,602
Mar 2, 2026	15.48	15.80	14.95	15.73	15.73	-1.81%	7,966,102
Feb 27, 2026	16.22	16.52	15.90	16.02	16.02	-0.50%	8,221,230
Feb 26, 2026	16.33	16.33	16.05	16.10	16.10	-1.41%	4,791,664
Feb 25, 2026	16.06	16.38	15.90	16.33	16.33	1.87%	6,232,072
Feb 24, 2026	16.25	16.45	15.98	16.03	16.03	-0.74%	5,641,190
Feb 23, 2026	15.76	16.16	15.74	16.15	16.15	2.47%	7,491,693
Feb 20, 2026	15.59	15.93	15.50	15.76	15.76	0.77%	4,837,349
Feb 19, 2026	15.93	15.93	15.40	15.64	15.64	-0.95%	6,173,020