IST:GSRAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.68	0.69	0.66	0.67	0.67	-1.47%	73,211,283
Oct 28, 2026	0.67	0.69	0.67	0.68	0.68	1.49%	16,715,023
Oct 27, 2026	0.69	0.70	0.66	0.67	0.67	-2.90%	69,406,674
Oct 26, 2026	0.69	0.70	0.66	0.69	0.69	1.47%	101,045,971
Oct 23, 2026	0.67	0.68	0.64	0.68	0.68	1.49%	216,125,963
Oct 22, 2026	0.71	0.72	0.67	0.67	0.67	-2.90%	100,793,725
Oct 21, 2026	0.71	0.72	0.69	0.69	0.69	-2.82%	72,624,635
Oct 20, 2026	0.72	0.74	0.69	0.71	0.71	-1.39%	190,781,746
Oct 19, 2026	0.77	0.78	0.72	0.72	0.72	-5.26%	84,823,108
Oct 16, 2026	0.78	0.79	0.75	0.76	0.76	-2.56%	93,302,717
Oct 15, 2026	0.78	0.79	0.77	0.78	0.78	-	43,593,598
Oct 14, 2026	0.79	0.80	0.78	0.78	0.78	-2.50%	65,172,993
Oct 13, 2026	0.79	0.81	0.79	0.80	0.80	1.27%	82,720,339
Oct 12, 2026	0.82	0.82	0.79	0.79	0.79	-2.47%	63,393,216
Oct 9, 2026	0.81	0.82	0.80	0.81	0.81	1.25%	102,071,487
Oct 8, 2026	0.80	0.81	0.79	0.80	0.80	-	41,922,309
Oct 7, 2026	0.81	0.81	0.79	0.80	0.80	-	57,498,702
Oct 6, 2026	0.80	0.82	0.80	0.80	0.80	-	61,556,436
Oct 5, 2026	0.81	0.83	0.80	0.80	0.80	-1.23%	53,284,935
Oct 2, 2026	0.83	0.84	0.81	0.81	0.81	-2.41%	82,935,783
Oct 1, 2026	0.79	0.83	0.79	0.83	0.83	5.06%	60,345,941
Sep 30, 2026	0.80	0.81	0.78	0.79	0.79	-1.25%	113,157,137
Sep 29, 2026	0.81	0.81	0.79	0.80	0.80	-1.23%	76,975,743
Sep 28, 2026	0.88	0.88	0.80	0.81	0.81	-7.95%	190,774,240
Sep 25, 2026	0.88	0.89	0.87	0.88	0.88	-	89,997,425
Sep 24, 2026	0.90	0.90	0.87	0.88	0.88	-2.22%	84,544,728
Sep 23, 2026	0.91	0.91	0.89	0.90	0.90	-1.10%	76,625,900
Sep 22, 2026	0.91	0.92	0.89	0.91	0.91	-	127,065,189
Sep 21, 2026	0.91	0.94	0.88	0.91	0.91	-3.19%	198,009,995
Sep 18, 2026	0.97	0.98	0.94	0.94	0.94	-3.09%	126,353,181
Sep 17, 2026	0.97	0.98	0.95	0.97	0.97	-	268,770,306
Sep 16, 2026	1.00	1.00	0.95	0.97	0.97	-3.00%	258,175,933
Sep 15, 2026	1.01	1.02	1.00	1.00	1.00	-0.99%	123,745,778
Sep 14, 2026	1.02	1.03	1.01	1.01	1.01	-1.94%	79,874,598
Sep 11, 2026	1.02	1.03	1.01	1.03	1.03	0.98%	83,319,652
Sep 10, 2026	1.01	1.03	1.00	1.02	1.02	-0.97%	283,583,512
Sep 9, 2026	1.03	1.04	1.02	1.03	1.03	-	220,519,693
Sep 8, 2026	1.04	1.04	1.02	1.03	1.03	-0.96%	111,473,160
Sep 7, 2026	1.03	1.04	1.02	1.04	1.04	1.96%	170,680,440
Sep 4, 2026	1.02	1.03	1.01	1.02	1.02	0.99%	121,024,491
Sep 3, 2026	1.03	1.04	1.01	1.01	1.01	-1.94%	123,330,217
Sep 2, 2026	1.05	1.05	1.03	1.03	1.03	-2.83%	164,961,233
Sep 1, 2026	1.08	1.09	1.05	1.06	1.06	-2.75%	153,106,894
Aug 31, 2026	1.12	1.13	1.08	1.09	1.09	-1.80%	175,524,463
Aug 28, 2026	1.14	1.14	1.10	1.11	1.11	-2.63%	225,555,508
Aug 27, 2026	1.15	1.17	1.13	1.14	1.14	-0.87%	279,266,148
Aug 26, 2026	1.13	1.15	1.12	1.15	1.15	2.68%	261,908,853
Aug 25, 2026	1.13	1.16	1.12	1.12	1.12	-	270,828,988
Aug 24, 2026	1.13	1.16	1.11	1.12	1.12	-	555,344,218
Aug 21, 2026	1.13	1.14	1.10	1.12	1.12	-	392,184,242