IST:GSDDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	13.15	13.49	13.08	13.14	13.14	-	2,730,177
Aug 6, 2026	13.47	13.96	13.07	13.14	13.14	-2.67%	5,351,584
Aug 5, 2026	13.57	14.28	12.85	13.50	13.50	2.12%	15,635,712
Aug 4, 2026	12.09	13.22	12.04	13.22	13.22	9.98%	5,986,147
Aug 3, 2026	12.30	12.46	11.93	12.02	12.02	-1.96%	3,383,431
Jul 31, 2026	12.20	12.36	11.82	12.26	12.26	1.41%	3,170,081
Jul 30, 2026	12.76	12.95	11.95	12.09	12.09	-4.05%	4,210,199
Jul 29, 2026	12.70	12.99	12.60	12.60	12.60	-1.18%	3,493,165
Jul 28, 2026	13.14	13.25	12.74	12.75	12.75	-2.97%	2,841,356
Jul 27, 2026	13.70	13.70	13.12	13.14	13.14	-2.16%	3,206,001
Jul 24, 2026	14.16	14.16	13.39	13.43	13.43	-5.69%	3,142,690
Jul 23, 2026	13.81	14.29	13.61	14.24	14.24	3.71%	3,875,919
Jul 22, 2026	14.29	14.34	13.58	13.73	13.73	-3.04%	4,886,298
Jul 21, 2026	14.34	14.54	13.63	14.16	14.16	-1.26%	6,863,129
Jul 20, 2026	14.39	15.54	14.33	14.34	14.34	0.77%	15,397,460
Jul 17, 2026	13.11	14.23	12.85	14.23	14.23	9.97%	9,139,910
Jul 16, 2026	12.93	13.49	12.90	12.94	12.94	0.08%	4,950,643
Jul 14, 2026	12.83	13.14	12.75	12.93	12.93	1.33%	3,303,250
Jul 13, 2026	13.01	13.19	12.76	12.76	12.76	-3.33%	3,603,776
Jul 10, 2026	12.54	13.97	12.53	13.20	13.20	3.37%	7,846,294
Jul 9, 2026	14.18	14.38	12.77	12.77	12.77	-9.94%	10,137,076
Jul 8, 2026	15.40	15.46	14.14	14.18	14.18	-6.53%	11,393,764
Jul 7, 2026	15.00	16.05	14.60	15.17	15.17	-1.49%	21,007,095
Jul 6, 2026	14.34	15.76	13.92	15.40	15.40	7.39%	20,756,628
Jul 3, 2026	13.31	14.42	12.75	14.34	14.34	7.26%	44,660,144
Jul 2, 2026	12.16	13.37	12.15	13.37	13.37	9.95%	10,071,721
Jul 1, 2026	12.30	12.43	12.13	12.16	12.16	-1.14%	3,245,335
Jun 30, 2026	12.45	12.81	12.22	12.30	12.30	0.24%	10,817,915
Jun 29, 2026	12.07	12.36	11.98	12.27	12.27	1.91%	4,552,984
Jun 26, 2026	12.20	12.25	11.97	12.04	12.04	-0.66%	2,025,306
Jun 25, 2026	12.53	12.64	12.09	12.12	12.12	-2.65%	3,719,196
Jun 24, 2026	12.92	12.97	12.40	12.45	12.45	-3.11%	5,048,574
Jun 23, 2026	12.90	13.10	12.80	12.85	12.85	-0.93%	4,531,879
Jun 22, 2026	13.70	13.89	12.97	12.97	12.97	-5.05%	7,607,958
Jun 19, 2026	13.21	14.19	13.02	13.66	13.66	2.86%	28,048,910
Jun 18, 2026	13.10	13.44	12.99	13.28	13.28	2.08%	7,796,321
Jun 17, 2026	13.30	13.39	12.93	13.01	13.01	-1.51%	7,066,497
Jun 16, 2026	13.40	13.82	13.15	13.21	13.21	-0.90%	12,256,940
Jun 15, 2026	13.46	14.40	13.13	13.33	13.33	0.91%	21,288,460
Jun 12, 2026	14.55	14.90	13.05	13.21	13.21	-8.26%	18,986,460
Jun 11, 2026	13.69	15.13	13.69	14.40	14.40	4.65%	54,369,030
Jun 10, 2026	16.01	16.13	13.76	13.76	13.76	-8.33%	31,187,220
Jun 9, 2026	14.45	15.01	14.45	15.01	15.01	9.96%	6,849,002
Jun 8, 2026	12.25	13.65	12.00	13.65	13.65	9.99%	11,119,857
Jun 5, 2026	12.00	12.98	12.00	12.41	12.41	4.55%	26,312,590
Jun 4, 2026	12.21	12.66	11.82	11.87	11.87	-2.14%	10,605,730
Jun 3, 2026	12.48	13.70	12.00	12.13	12.13	-2.73%	13,048,520
Jun 2, 2026	12.35	12.67	12.30	12.47	12.47	1.63%	5,962,607
Jun 1, 2026	12.50	12.78	12.26	12.27	12.27	-	6,804,749
May 26, 2026	12.49	12.82	12.21	12.27	12.27	-1.76%	4,508,745