IST:GMTAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	53.55	53.95	48.96	50.70	-	3.34%	10,034,223
Jun 2, 2026	49.06	49.06	49.06	49.06	49.06	10.00%	1,906,147
Jun 1, 2026	45.12	47.88	44.50	44.60	44.60	-0.89%	4,158,599
May 26, 2026	45.30	45.74	44.12	45.00	45.00	-0.13%	1,544,958
May 25, 2026	45.20	47.52	44.02	45.06	45.06	-0.31%	6,733,648
May 22, 2026	46.50	49.36	45.10	45.20	45.20	0.71%	17,974,040
May 21, 2026	48.42	48.42	44.88	44.88	44.88	1.95%	4,377,382
May 20, 2026	40.60	44.02	40.28	44.02	44.02	10.00%	3,237,478
May 18, 2026	42.20	42.20	39.10	40.02	40.02	-4.94%	3,003,651
May 15, 2026	42.26	42.82	41.42	42.10	42.10	-0.38%	2,987,423
May 14, 2026	40.36	42.48	40.36	42.26	42.26	4.86%	4,029,357
May 13, 2026	41.78	43.80	40.02	40.30	40.30	-2.66%	7,625,850
May 12, 2026	40.44	41.98	39.96	41.40	41.40	2.99%	3,607,172
May 11, 2026	40.40	41.38	39.04	40.20	40.20	-0.50%	5,693,396
May 8, 2026	40.26	41.98	39.94	40.40	40.40	0.40%	4,431,090
May 7, 2026	41.94	41.94	40.14	40.24	40.24	-3.36%	3,118,860
May 6, 2026	42.54	43.82	40.88	41.64	41.64	-0.14%	4,946,989
May 5, 2026	40.88	43.56	40.28	41.70	41.70	2.96%	5,782,885
May 4, 2026	43.50	43.58	39.10	40.50	40.50	-4.97%	7,301,435
Apr 30, 2026	42.00	45.10	40.66	42.62	42.62	2.85%	8,399,217
Apr 29, 2026	43.24	45.88	40.18	41.44	41.44	-4.16%	5,137,904
Apr 28, 2026	46.38	47.20	42.62	43.24	43.24	-7.01%	7,619,451
Apr 27, 2026	50.75	54.90	46.50	46.50	46.50	-8.82%	9,517,417
Apr 24, 2026	48.00	52.15	47.50	51.00	51.00	4.72%	10,005,370
Apr 22, 2026	47.84	50.65	46.00	48.70	48.70	5.69%	23,621,000
Apr 21, 2026	41.90	46.08	41.72	46.08	46.08	9.98%	7,278,027
Apr 20, 2026	38.88	42.28	38.50	41.90	41.90	7.49%	7,326,889
Apr 17, 2026	36.68	39.12	36.60	38.98	38.98	6.39%	3,746,817
Apr 16, 2026	35.82	36.66	34.06	36.64	36.64	2.35%	3,453,715
Apr 15, 2026	34.82	36.12	34.60	35.80	35.80	3.47%	3,039,383
Apr 14, 2026	33.90	34.98	33.64	34.60	34.60	2.55%	3,971,236
Apr 13, 2026	31.54	33.74	30.80	33.74	33.74	6.57%	5,113,009
Apr 10, 2026	30.00	32.40	29.86	31.66	31.66	5.89%	4,785,957
Apr 9, 2026	29.14	30.80	28.80	29.90	29.90	2.75%	3,317,883
Apr 8, 2026	28.60	29.16	28.14	29.10	29.10	3.49%	2,924,572
Apr 7, 2026	28.10	28.96	27.78	28.12	28.12	0.43%	2,880,278
Apr 6, 2026	28.00	29.00	27.62	28.00	28.00	1.01%	3,224,217
Apr 3, 2026	27.80	28.06	27.00	27.72	27.72	0.36%	2,693,357
Apr 2, 2026	27.10	28.00	26.90	27.62	27.62	1.84%	1,988,484
Apr 1, 2026	26.64	27.42	26.64	27.12	27.12	2.65%	2,436,466
Mar 31, 2026	26.30	27.04	26.20	26.42	26.42	1.46%	2,453,553
Mar 30, 2026	26.00	26.34	25.92	26.04	26.04	0.15%	1,684,052
Mar 27, 2026	25.98	26.38	25.84	26.00	26.00	0.08%	1,726,279
Mar 26, 2026	26.48	26.52	25.72	25.98	25.98	-1.89%	2,378,613
Mar 25, 2026	26.10	26.48	25.34	26.48	26.48	1.92%	3,201,932
Mar 24, 2026	26.88	26.96	25.98	25.98	25.98	-3.20%	1,643,138
Mar 23, 2026	26.10	27.20	25.70	26.84	26.84	1.36%	2,565,697
Mar 19, 2026	27.00	27.06	26.48	26.48	26.48	-2.14%	612,047
Mar 18, 2026	28.00	28.06	26.84	27.06	27.06	-3.36%	1,691,505
Mar 17, 2026	27.98	28.36	27.10	28.00	28.00	1.16%	2,350,199