IST:GMTAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	44.28	44.28	43.40	43.42	-	-1.99%	514,788
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
Jun 4, 2026	51.05	51.40	48.10	49.42	49.42	-3.19%	3,354,193
Jun 3, 2026	53.55	53.95	48.96	51.05	51.05	4.06%	11,333,710
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