IST:GMTAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	47.00	47.90	45.02	45.12	45.12	-4.00%	1,735,088
Jul 30, 2026	46.86	47.44	46.44	47.00	47.00	0.30%	1,413,635
Jul 29, 2026	46.42	47.80	45.64	46.86	46.86	1.08%	2,162,500
Jul 28, 2026	46.20	47.46	45.64	46.36	46.36	0.39%	1,281,089
Jul 27, 2026	45.58	46.94	45.20	46.18	46.18	1.36%	1,305,922
Jul 24, 2026	46.52	47.16	45.24	45.56	45.56	-1.39%	1,369,792
Jul 23, 2026	47.88	48.16	45.06	46.20	46.20	-3.51%	2,710,793
Jul 22, 2026	48.26	49.80	46.34	47.88	47.88	-	5,129,367
Jul 21, 2026	47.88	47.88	44.80	47.88	47.88	9.97%	10,349,846
Jul 20, 2026	43.50	43.94	42.70	43.54	43.54	0.09%	1,369,989
Jul 17, 2026	43.98	44.28	43.40	43.50	43.50	-1.81%	877,686
Jul 16, 2026	44.00	44.68	43.68	44.30	44.30	0.54%	1,265,888
Jul 14, 2026	44.16	44.80	43.62	44.06	44.06	-0.36%	1,476,934
Jul 13, 2026	45.06	45.12	44.16	44.22	44.22	-1.86%	1,013,112
Jul 10, 2026	45.06	45.96	44.92	45.06	45.06	-0.97%	844,763
Jul 9, 2026	44.94	47.00	44.60	45.50	45.50	0.84%	1,074,451
Jul 8, 2026	46.88	46.88	45.00	45.12	45.12	-3.88%	1,384,599
Jul 7, 2026	44.70	47.20	44.60	46.94	46.94	5.01%	3,087,569
Jul 6, 2026	46.16	46.48	44.62	44.70	44.70	-3.16%	1,295,835
Jul 3, 2026	46.24	47.48	45.18	46.16	46.16	-0.17%	2,009,004
Jul 2, 2026	45.40	46.60	44.96	46.24	46.24	2.35%	1,712,873
Jul 1, 2026	45.32	45.74	44.32	45.18	45.18	-0.35%	1,182,784
Jun 30, 2026	44.70	46.12	44.12	45.34	45.34	1.43%	1,385,736
Jun 29, 2026	45.58	45.64	44.52	44.70	44.70	-2.19%	1,061,855
Jun 26, 2026	45.86	45.86	43.58	45.70	45.70	-0.44%	1,448,076
Jun 25, 2026	47.70	47.74	45.50	45.90	45.90	-3.69%	2,547,216
Jun 24, 2026	48.08	48.94	47.62	47.66	47.66	-2.38%	2,074,272
Jun 23, 2026	46.10	49.96	45.62	48.82	48.82	5.67%	3,584,030
Jun 22, 2026	47.44	47.82	46.14	46.20	46.20	-3.39%	2,266,875
Jun 19, 2026	44.50	47.84	44.04	47.82	47.82	4.82%	5,285,423
Jun 18, 2026	45.62	45.62	45.62	45.62	45.62	9.98%	741,782
Jun 17, 2026	44.18	44.48	41.00	41.48	41.48	-6.11%	5,012,921
Jun 16, 2026	43.88	44.50	43.00	44.18	44.18	0.73%	2,400,685
Jun 15, 2026	44.30	45.28	43.80	43.86	43.86	-0.99%	2,235,954
Jun 12, 2026	46.96	46.96	44.26	44.30	44.30	-1.12%	1,759,956
Jun 11, 2026	44.78	45.56	43.96	44.80	44.80	0.45%	1,976,102
Jun 10, 2026	47.32	47.38	43.94	44.60	44.60	-5.91%	4,270,296
Jun 9, 2026	51.00	52.00	47.28	47.40	47.40	-6.60%	4,977,962
Jun 8, 2026	51.00	52.85	50.20	50.75	50.75	-1.46%	3,748,982
Jun 5, 2026	50.50	52.15	49.52	51.50	51.50	4.21%	4,656,691