IST:GOLDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	85,360,364
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
Jul 31, 2026	14.08	14.10	13.49	13.50	13.50	-2.24%	36,468,717
Jul 30, 2026	13.33	14.40	13.10	13.81	13.81	3.60%	60,170,666
Jul 29, 2026	14.15	15.10	13.00	13.33	13.33	-4.79%	130,252,040
Jul 28, 2026	15.35	15.86	14.00	14.00	14.00	-9.09%	76,655,129
Jul 27, 2026	17.11	17.20	15.40	15.40	15.40	-9.99%	75,897,522
Jul 24, 2026	17.75	18.85	16.84	17.11	17.11	-2.51%	150,433,684
Jul 23, 2026	16.00	17.55	15.20	17.55	17.55	9.96%	242,108,785
Jul 22, 2026	15.96	17.40	15.96	15.96	15.96	-9.98%	242,524,220
Jul 21, 2026	19.20	19.20	17.73	17.73	17.73	-9.95%	11,135,418
Jul 20, 2026	19.69	19.69	18.71	19.69	19.69	10.00%	23,104,914
Jul 17, 2026	16.99	17.90	16.75	17.90	17.90	9.95%	36,395,871
Jul 16, 2026	16.28	16.28	16.28	16.28	16.28	10.00%	41,401,167
Jul 14, 2026	14.80	14.80	14.80	14.80	14.80	9.96%	4,713,033
Jul 13, 2026	13.46	13.46	13.46	13.46	13.46	9.97%	3,354,012
Jul 10, 2026	12.24	12.24	12.24	12.24	12.24	9.97%	3,503,780
Jul 9, 2026	11.13	11.13	11.13	11.13	11.13	9.98%	2,622,895