IST:GZNMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	45.50	46.90	44.64	45.96	-	1.91%	1,108,929
Feb 6, 2026	43.66	47.24	43.54	45.10	45.10	3.73%	10,655,990
Feb 5, 2026	44.46	44.46	43.30	43.48	43.48	-1.67%	1,829,844
Feb 4, 2026	45.00	45.20	44.20	44.22	44.22	-1.56%	2,366,693
Feb 3, 2026	45.50	45.70	44.54	44.92	44.92	-1.27%	2,527,616
Feb 2, 2026	45.70	45.76	45.00	45.50	45.50	-0.96%	1,956,773
Jan 30, 2026	46.38	47.02	45.52	45.94	45.94	-1.16%	1,683,347
Jan 29, 2026	47.20	47.20	44.84	46.48	46.48	-1.11%	2,874,832
Jan 28, 2026	47.90	49.42	47.00	47.00	47.00	-1.84%	4,779,615
Jan 27, 2026	47.66	49.04	47.66	47.88	47.88	-	3,330,265
Jan 26, 2026	48.00	48.50	47.18	47.88	47.88	-0.25%	2,902,787
Jan 23, 2026	47.86	49.38	46.96	48.00	48.00	0.42%	5,717,429
Jan 22, 2026	46.86	49.32	46.72	47.80	47.80	2.31%	6,263,623
Jan 21, 2026	46.90	48.90	45.20	46.72	46.72	0.86%	6,935,927
Jan 20, 2026	46.32	47.44	45.88	46.32	46.32	0.56%	4,800,685
Jan 19, 2026	46.96	47.64	45.84	46.06	46.06	-1.41%	5,822,905
Jan 16, 2026	45.50	49.28	43.78	46.72	46.72	3.45%	12,063,620
Jan 15, 2026	43.38	46.84	43.04	45.16	45.16	5.37%	10,908,530
Jan 14, 2026	46.50	46.80	42.66	42.86	42.86	-7.99%	9,968,324
Jan 13, 2026	42.40	46.58	41.56	46.58	46.58	9.96%	16,758,780
Jan 12, 2026	46.96	47.10	42.36	42.36	42.36	-9.25%	9,846,655
Jan 9, 2026	48.14	50.50	46.68	46.68	46.68	-2.95%	10,613,550
Jan 8, 2026	51.15	51.65	47.32	48.10	48.10	-5.69%	9,665,001
Jan 7, 2026	56.20	56.70	50.70	51.00	51.00	-9.25%	8,928,798
Jan 6, 2026	56.95	59.35	54.35	56.20	56.20	-1.32%	6,392,703
Jan 5, 2026	58.00	62.50	56.80	56.95	56.95	-9.17%	17,044,830
Jan 2, 2026	57.95	62.70	57.10	62.70	62.70	10.00%	11,367,400
Dec 31, 2025	60.00	60.50	54.60	57.00	57.00	-2.81%	12,302,690
Dec 30, 2025	54.00	58.65	48.12	58.65	58.65	9.93%	18,507,990
Dec 29, 2025	54.50	55.45	51.60	53.35	53.35	-4.82%	6,799,073
Dec 26, 2025	62.00	63.35	56.05	56.05	56.05	-9.96%	6,147,193
Dec 25, 2025	65.75	66.65	60.85	62.25	62.25	-3.94%	4,417,130
Dec 24, 2025	69.70	71.00	64.40	64.80	64.80	-6.96%	6,225,228
Dec 23, 2025	73.10	73.15	68.75	69.65	69.65	-3.47%	3,423,904
Dec 22, 2025	78.00	82.80	70.40	72.15	72.15	-6.48%	6,686,692
Dec 19, 2025	83.80	85.80	74.80	77.15	77.15	-4.64%	10,563,420
Dec 18, 2025	73.90	80.90	73.90	80.90	80.90	9.99%	3,482,681
Dec 17, 2025	78.05	80.10	73.00	73.55	73.55	-6.19%	5,501,232
Dec 16, 2025	87.00	87.00	78.40	78.40	78.40	-9.99%	10,365,580
Dec 15, 2025	87.00	90.10	84.30	87.10	87.10	-0.29%	4,278,322
Dec 12, 2025	85.30	93.95	85.30	87.35	87.35	-3.37%	8,342,852
Dec 11, 2025	97.00	102.50	90.40	90.40	90.40	-9.96%	9,978,126
Dec 10, 2025	116.90	122.60	100.40	100.40	100.40	-9.96%	13,332,160
Dec 9, 2025	104.50	111.50	104.50	111.50	111.50	9.96%	2,983,377
Dec 8, 2025	92.75	101.40	92.25	101.40	101.40	9.92%	6,003,055
Dec 5, 2025	83.90	92.25	82.70	92.25	92.25	9.95%	6,575,711
Dec 4, 2025	84.75	88.50	79.30	83.90	83.90	1.64%	8,781,241
Dec 3, 2025	75.40	82.55	73.75	82.55	82.55	9.99%	4,855,159
Dec 2, 2025	81.95	81.95	72.60	75.05	75.05	-	6,835,623
Dec 1, 2025	68.75	75.05	68.30	75.05	75.05	9.96%	1,589,252