IST:GMTAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.50	46.12	45.28	45.50	45.50	-	968,600
Dec 4, 2025	45.42	46.34	45.16	45.50	45.50	0.22%	1,357,594
Dec 3, 2025	45.72	45.92	45.26	45.40	45.40	-0.44%	905,782
Dec 2, 2025	45.22	46.96	45.22	45.60	45.60	0.84%	1,686,853
Dec 1, 2025	45.34	45.90	44.54	45.22	45.22	-0.62%	2,133,718
Nov 28, 2025	45.02	45.80	44.60	45.50	45.50	1.11%	1,617,487
Nov 27, 2025	45.60	45.86	44.54	45.00	45.00	-1.32%	1,448,900
Nov 26, 2025	44.96	46.10	44.44	45.60	45.60	1.33%	2,135,669
Nov 25, 2025	45.56	45.76	43.30	45.00	45.00	-1.27%	3,788,030
Nov 24, 2025	44.94	46.24	44.70	45.58	45.58	1.42%	2,667,132
Nov 21, 2025	46.86	46.86	44.84	44.94	44.94	-4.06%	2,660,120
Nov 20, 2025	47.14	49.00	44.70	46.84	46.84	-0.64%	6,494,049
Nov 19, 2025	45.04	48.54	44.68	47.14	47.14	5.18%	3,461,476
Nov 18, 2025	45.38	46.68	44.82	44.82	44.82	-1.23%	1,719,617
Nov 17, 2025	44.20	46.36	44.20	45.38	45.38	2.90%	1,937,170
Nov 14, 2025	45.00	45.36	43.32	44.10	44.10	-1.61%	1,908,836
Nov 13, 2025	45.12	45.90	44.58	44.82	44.82	-0.62%	1,593,876
Nov 12, 2025	46.52	46.70	44.30	45.10	45.10	-2.34%	2,301,931
Nov 11, 2025	44.86	46.62	44.48	46.18	46.18	3.17%	2,928,214
Nov 10, 2025	44.10	48.66	44.04	44.76	44.76	1.18%	5,107,040
Nov 7, 2025	43.34	46.70	42.22	44.24	44.24	1.98%	1,978,245
Nov 6, 2025	43.72	44.20	42.78	43.38	43.38	-0.46%	760,689
Nov 5, 2025	43.40	44.24	42.78	43.58	43.58	1.35%	680,014
Nov 4, 2025	43.18	43.90	42.60	43.00	43.00	-0.46%	1,353,167
Nov 3, 2025	41.32	44.80	40.96	43.20	43.20	4.60%	2,024,755
Oct 31, 2025	41.48	41.96	40.90	41.30	41.30	-0.67%	1,302,834
Oct 30, 2025	42.28	42.82	40.86	41.58	41.58	-2.94%	2,133,968
Oct 28, 2025	42.66	42.98	42.20	42.84	42.84	0.42%	188,432
Oct 27, 2025	42.24	44.00	41.84	42.66	42.66	0.90%	1,501,392
Oct 24, 2025	42.54	42.90	42.16	42.28	42.28	-0.94%	955,530
Oct 23, 2025	42.96	43.20	41.96	42.68	42.68	-0.70%	1,309,016
Oct 22, 2025	42.38	43.62	41.74	42.98	42.98	1.56%	1,666,931
Oct 21, 2025	43.70	44.26	42.08	42.32	42.32	-3.16%	2,089,522
Oct 20, 2025	46.70	46.70	42.98	43.70	43.70	-6.62%	2,120,341
Oct 17, 2025	44.52	47.50	44.34	46.80	46.80	4.05%	1,968,829
Oct 16, 2025	45.10	46.00	44.40	44.98	44.98	1.12%	1,648,390
Oct 15, 2025	45.68	47.14	43.78	44.48	44.48	-2.20%	2,005,391
Oct 14, 2025	44.64	46.30	43.82	45.48	45.48	1.74%	1,370,804
Oct 13, 2025	46.00	48.00	44.26	44.70	44.70	-9.07%	3,016,922
Oct 10, 2025	48.80	49.52	43.18	49.16	49.16	2.50%	5,659,207
Oct 9, 2025	46.00	47.96	46.00	47.96	47.96	10.00%	7,059,914
Oct 8, 2025	42.00	43.60	41.98	43.60	43.60	9.99%	4,255,532
Oct 7, 2025	36.08	39.64	36.08	39.64	39.64	9.99%	8,127,225
Oct 6, 2025	41.00	41.26	36.04	36.04	36.04	-9.99%	8,741,659
Oct 3, 2025	37.92	41.70	36.92	40.04	40.04	5.59%	10,763,210
Oct 2, 2025	37.00	38.44	35.16	37.92	37.92	2.38%	6,975,433
Oct 1, 2025	38.00	38.58	35.72	37.04	37.04	5.59%	17,696,790
Sep 30, 2025	34.00	35.08	33.50	35.08	35.08	9.97%	6,783,061
Sep 29, 2025	31.00	31.90	30.78	31.90	31.90	10.00%	10,392,100
Sep 26, 2025	27.48	29.70	27.20	29.00	29.00	5.84%	2,273,944