IST:GMTAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	48.04	49.36	48.00	48.68	48.68	1.67%	1,482,731
Nov 12, 2026	47.50	48.66	47.48	47.88	47.88	0.80%	1,754,557
Nov 11, 2026	47.40	48.00	47.18	47.50	47.50	0.17%	1,115,537
Nov 10, 2026	48.08	48.14	47.02	47.42	47.42	-1.33%	1,456,904
Nov 9, 2026	48.00	48.70	47.36	48.06	48.06	1.35%	1,726,397
Nov 6, 2026	47.20	48.10	46.26	47.42	47.42	-0.13%	1,657,033
Nov 5, 2026	47.38	48.64	46.18	47.48	47.48	0.64%	3,541,531
Nov 4, 2026	49.40	50.75	47.08	47.18	47.18	-4.42%	4,633,298
Nov 3, 2026	53.00	53.70	48.36	49.36	49.36	-6.87%	3,524,850
Nov 2, 2026	55.15	55.70	52.40	53.00	53.00	-3.90%	2,121,160
Oct 30, 2026	52.25	57.45	52.00	55.15	55.15	5.55%	5,703,582
Oct 28, 2026	54.50	56.00	52.25	52.25	52.25	-4.13%	1,949,716
Oct 27, 2026	49.58	54.50	49.58	54.50	54.50	9.97%	5,716,840
Oct 26, 2026	49.68	50.30	49.10	49.56	49.56	-0.08%	1,360,808
Oct 23, 2026	47.02	49.92	45.34	49.60	49.60	6.71%	6,198,199
Oct 22, 2026	49.12	49.58	46.08	46.48	46.48	-5.37%	3,403,000
Oct 21, 2026	49.54	49.86	48.60	49.12	49.12	-0.81%	2,006,054
Oct 20, 2026	49.56	50.30	49.16	49.52	49.52	0.08%	2,234,672
Oct 19, 2026	49.50	50.50	48.30	49.48	49.48	-0.04%	3,533,593
Oct 16, 2026	49.24	49.80	48.36	49.50	49.50	0.16%	1,942,710
Oct 15, 2026	49.30	50.20	49.18	49.42	49.42	0.04%	1,353,352
Oct 14, 2026	49.20	49.86	48.90	49.40	49.40	0.82%	1,945,169
Oct 13, 2026	47.82	49.62	47.82	49.00	49.00	3.51%	3,621,353
Oct 12, 2026	48.30	49.06	46.70	47.34	47.34	-3.39%	1,703,132
Oct 9, 2026	46.50	49.90	46.46	49.00	49.00	6.24%	6,377,950
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