IST:GOLDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	8.25	8.51	8.19	8.24	8.24	-1.08%	7,997,687
Oct 8, 2026	8.28	8.35	8.02	8.33	8.33	0.97%	5,850,201
Oct 7, 2026	8.78	8.79	8.21	8.25	8.25	-6.14%	8,638,594
Oct 6, 2026	8.92	9.34	8.63	8.79	8.79	-1.68%	18,104,822
Oct 5, 2026	9.98	9.98	8.80	8.94	8.94	-2.08%	17,744,246
Oct 2, 2026	8.28	9.13	8.28	9.13	9.13	10.00%	10,873,481
Oct 1, 2026	8.05	8.49	8.05	8.30	8.30	4.01%	21,077,691
Sep 30, 2026	7.60	8.36	7.36	7.98	7.98	5.00%	30,303,897
Sep 29, 2026	7.56	7.79	7.41	7.60	7.60	-2.44%	8,435,000
Sep 28, 2026	8.44	8.59	7.79	7.79	7.79	-9.94%	13,945,072
Sep 25, 2026	8.68	9.08	8.17	8.65	8.65	-0.92%	28,885,631
Sep 24, 2026	9.20	9.40	8.54	8.73	8.73	-6.83%	10,926,663
Sep 23, 2026	9.87	9.93	9.36	9.37	9.37	-4.97%	5,538,746
Sep 22, 2026	9.91	10.09	9.63	9.86	9.86	0.31%	7,906,903
Sep 21, 2026	9.85	9.95	9.16	9.83	9.83	-1.70%	10,870,634
Sep 18, 2026	10.63	10.71	9.71	10.00	10.00	-6.63%	10,912,631
Sep 17, 2026	11.66	11.80	10.60	10.71	10.71	-9.01%	21,218,840
Sep 16, 2026	12.20	12.25	11.32	11.77	11.77	-2.32%	17,606,271
Sep 15, 2026	12.45	12.88	12.03	12.05	12.05	-3.37%	23,944,963
Sep 14, 2026	12.49	12.99	12.33	12.47	12.47	0.81%	28,852,858
Sep 11, 2026	12.57	12.57	12.10	12.37	12.37	-0.88%	11,533,065
Sep 10, 2026	12.55	12.69	12.40	12.48	12.48	-1.03%	8,775,009
Sep 9, 2026	12.45	12.80	12.33	12.61	12.61	0.48%	16,691,360
Sep 8, 2026	12.15	12.60	12.04	12.55	12.55	1.62%	16,949,613
Sep 7, 2026	12.50	12.60	12.00	12.35	12.35	1.23%	13,988,956
Sep 4, 2026	12.06	12.50	11.80	12.20	12.20	1.16%	17,837,956
Sep 3, 2026	12.70	12.78	12.06	12.06	12.06	-5.04%	15,114,895
Sep 2, 2026	13.24	13.28	12.04	12.70	12.70	-4.73%	38,075,720
Sep 1, 2026	12.86	13.80	12.75	13.33	13.33	2.93%	47,732,537
Aug 31, 2026	13.63	13.63	12.75	12.95	12.95	-2.85%	28,855,438
Aug 28, 2026	12.96	13.43	12.88	13.33	13.33	2.93%	33,076,844
Aug 27, 2026	13.09	13.25	12.84	12.95	12.95	-0.54%	22,162,301
Aug 26, 2026	12.99	13.66	12.59	13.02	13.02	0.93%	30,881,419
Aug 25, 2026	13.45	13.72	12.84	12.90	12.90	-4.02%	38,339,846
Aug 24, 2026	13.16	14.05	13.16	13.44	13.44	3.15%	47,071,440
Aug 21, 2026	13.19	13.52	12.17	13.03	13.03	1.96%	70,023,634
Aug 20, 2026	11.68	12.78	11.57	12.78	12.78	9.98%	63,068,544
Aug 19, 2026	11.65	12.10	11.56	11.62	11.62	1.04%	23,909,770
Aug 18, 2026	11.85	12.20	11.49	11.50	11.50	-3.04%	30,233,774
Aug 17, 2026	12.50	12.60	11.81	11.86	11.86	-3.03%	29,190,076
Aug 14, 2026	11.71	12.87	11.65	12.23	12.23	4.53%	86,290,114
Aug 13, 2026	11.70	12.07	11.47	11.70	11.70	0.69%	27,956,768
Aug 12, 2026	12.30	12.40	11.58	11.62	11.62	-5.53%	38,511,419
Aug 11, 2026	12.53	12.73	12.10	12.30	12.30	-1.91%	30,705,805
Aug 10, 2026	12.53	12.87	12.40	12.54	12.54	0.08%	21,220,279
Aug 7, 2026	12.71	13.05	12.26	12.53	12.53	-1.49%	27,117,492
Aug 6, 2026	13.65	14.05	12.61	12.72	12.72	-7.09%	34,272,615
Aug 5, 2026	13.95	14.20	13.57	13.69	13.69	-2.42%	38,196,515
Aug 4, 2026	14.35	14.94	14.02	14.03	14.03	-2.50%	45,748,862
Aug 3, 2026	13.60	14.82	13.53	14.39	14.39	6.59%	59,108,517