IST:GMTAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	46.50	49.90	46.46	48.90	48.90	6.03%	5,968,502
Oct 8, 2026	49.00	50.40	45.14	46.12	46.12	-4.47%	5,225,382
Oct 7, 2026	45.00	48.28	44.92	48.28	48.28	9.98%	10,114,546
Oct 6, 2026	47.30	47.36	42.82	43.90	43.90	-6.64%	6,407,120
Oct 5, 2026	50.15	50.60	45.72	47.02	47.02	-7.44%	9,832,282
Oct 2, 2026	51.05	51.65	49.04	50.80	50.80	-0.29%	1,822,346
Oct 1, 2026	49.02	51.85	49.02	50.95	50.95	3.22%	2,622,230
Sep 30, 2026	50.00	50.05	48.42	49.36	49.36	0.24%	2,288,584
Sep 29, 2026	45.82	49.62	45.82	49.24	49.24	6.81%	5,537,859
Sep 28, 2026	49.50	49.72	45.66	46.10	46.10	-7.06%	2,902,148
Sep 25, 2026	49.00	53.05	45.94	49.60	49.60	1.18%	6,339,907
Sep 24, 2026	48.98	49.40	47.98	49.02	49.02	-	1,605,888
Sep 23, 2026	48.00	49.68	48.00	49.02	49.02	0.45%	3,041,532
Sep 22, 2026	47.80	49.84	47.72	48.80	48.80	6.09%	6,385,912
Sep 21, 2026	40.90	46.00	40.90	46.00	46.00	10.00%	11,172,698
Sep 18, 2026	43.98	43.98	39.86	41.82	41.82	-4.91%	2,987,154
Sep 17, 2026	44.12	45.16	42.68	43.98	43.98	-1.39%	3,782,450
Sep 16, 2026	48.76	48.76	43.90	44.60	44.60	-8.53%	4,050,900
Sep 15, 2026	50.80	50.80	48.44	48.76	48.76	-3.06%	2,020,816
Sep 14, 2026	48.96	53.75	48.96	50.30	50.30	1.99%	4,622,545
Sep 11, 2026	47.90	49.62	47.62	49.32	49.32	3.05%	2,937,040
Sep 10, 2026	49.08	49.70	47.76	47.86	47.86	-2.49%	1,666,125
Sep 9, 2026	49.52	50.70	45.66	49.08	49.08	0.37%	4,148,676
Sep 8, 2026	47.06	50.80	46.94	48.90	48.90	3.91%	5,019,361
Sep 7, 2026	46.30	49.50	45.88	47.06	47.06	2.35%	4,371,227
Sep 4, 2026	44.72	45.98	44.50	45.98	45.98	2.82%	1,807,159
Sep 3, 2026	45.46	45.48	44.30	44.72	44.72	-1.63%	1,241,994
Sep 2, 2026	43.92	46.04	43.72	45.46	45.46	2.76%	2,541,195
Sep 1, 2026	43.68	44.36	43.50	44.24	44.24	1.28%	1,324,965
Aug 31, 2026	44.50	44.80	43.46	43.68	43.68	-3.23%	2,027,091
Aug 28, 2026	44.68	45.48	44.50	45.14	45.14	1.03%	2,164,244
Aug 27, 2026	45.54	46.36	44.52	44.68	44.68	-1.89%	1,676,223
Aug 26, 2026	47.14	47.18	45.18	45.54	45.54	-2.36%	3,551,681
Aug 25, 2026	46.64	46.64	43.36	46.64	46.64	10.00%	12,475,809
Aug 24, 2026	44.38	44.56	42.32	42.40	42.40	-4.46%	3,056,662
Aug 21, 2026	45.34	45.34	43.40	44.38	44.38	-2.12%	3,766,695
Aug 20, 2026	46.20	46.68	44.50	45.34	45.34	-0.57%	4,447,132
Aug 19, 2026	46.20	46.58	45.54	45.60	45.60	-1.30%	1,826,530
Aug 18, 2026	46.76	46.96	45.64	46.20	46.20	-1.20%	1,427,740
Aug 17, 2026	47.38	47.60	45.90	46.76	46.76	-1.31%	2,242,037
Aug 14, 2026	48.28	48.44	46.62	47.38	47.38	-1.33%	1,369,607
Aug 13, 2026	47.40	49.00	47.10	48.02	48.02	2.17%	2,546,660
Aug 12, 2026	47.00	47.66	46.62	47.00	47.00	-0.42%	1,418,688
Aug 11, 2026	46.26	47.76	45.50	47.20	47.20	2.39%	2,691,062
Aug 10, 2026	46.22	47.36	45.80	46.10	46.10	-1.28%	1,313,081
Aug 7, 2026	47.44	47.98	46.56	46.70	46.70	-1.56%	1,129,055
Aug 6, 2026	45.88	47.66	45.76	47.44	47.44	3.40%	2,162,444
Aug 5, 2026	46.16	46.30	44.82	45.88	45.88	-0.65%	2,095,693
Aug 4, 2026	46.02	46.28	45.06	46.18	46.18	0.65%	1,179,551
Aug 3, 2026	45.12	46.22	44.74	45.88	45.88	1.68%	1,435,404