IST:GZNMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	59.15	59.30	56.00	56.25	56.25	-4.58%	1,871,185
Mar 26, 2026	57.70	62.00	57.00	58.95	58.95	2.17%	4,005,968
Mar 25, 2026	56.50	58.80	56.50	57.70	57.70	2.94%	2,578,604
Mar 24, 2026	58.05	58.60	56.05	56.05	56.05	-3.45%	1,536,523
Mar 23, 2026	58.80	60.05	56.55	58.05	58.05	-2.93%	2,583,393
Mar 19, 2026	57.55	61.00	57.40	59.80	59.80	2.22%	1,925,486
Mar 18, 2026	61.85	62.10	58.50	58.50	58.50	-5.49%	2,529,931
Mar 17, 2026	62.85	63.55	60.75	61.90	61.90	-0.88%	2,392,947
Mar 16, 2026	63.50	64.35	61.80	62.45	62.45	-1.58%	2,565,485
Mar 13, 2026	63.90	65.55	61.30	63.45	63.45	-0.55%	6,389,523
Mar 12, 2026	63.75	65.20	62.15	63.80	63.80	-2.07%	6,765,632
Mar 11, 2026	61.00	67.20	60.00	65.15	65.15	6.63%	14,744,640
Mar 10, 2026	59.95	61.75	58.60	61.10	61.10	4.98%	3,752,850
Mar 9, 2026	56.75	62.80	54.95	58.20	58.20	1.66%	6,866,571
Mar 6, 2026	63.25	63.95	56.40	57.25	57.25	-6.83%	8,030,613
Mar 5, 2026	60.55	61.45	58.70	61.45	61.45	9.93%	2,352,848
Mar 4, 2026	51.10	55.90	49.96	55.90	55.90	9.93%	4,283,992
Mar 3, 2026	51.10	56.25	49.88	50.85	50.85	-1.17%	3,824,832
Mar 2, 2026	49.82	52.60	49.82	51.45	51.45	-7.05%	4,294,472
Feb 27, 2026	54.15	58.25	53.15	55.35	55.35	2.12%	6,266,783
Feb 26, 2026	54.90	55.85	52.60	54.20	54.20	1.59%	3,457,263
Feb 25, 2026	54.80	56.15	52.40	53.35	53.35	-2.82%	4,011,419
Feb 24, 2026	58.10	58.75	53.20	54.90	54.90	-5.43%	6,370,562
Feb 23, 2026	60.35	66.45	58.05	58.05	58.05	-3.97%	11,001,620
Feb 20, 2026	63.65	63.85	60.20	60.45	60.45	-3.05%	3,202,132
Feb 19, 2026	67.00	68.45	60.50	62.35	62.35	-4.81%	5,080,359
Feb 18, 2026	70.00	70.45	64.50	65.50	65.50	-6.43%	8,603,643
Feb 17, 2026	69.75	73.00	65.75	70.00	70.00	3.09%	16,839,080
Feb 16, 2026	65.05	67.90	61.80	67.90	67.90	9.96%	10,556,790
Feb 13, 2026	57.75	61.75	57.35	61.75	61.75	9.97%	2,812,238
Feb 12, 2026	51.10	56.15	51.10	56.15	56.15	9.99%	7,578,807
Feb 11, 2026	54.45	57.60	50.85	51.05	51.05	-5.20%	12,096,670
Feb 10, 2026	48.86	53.85	47.76	53.85	53.85	9.94%	7,530,887
Feb 9, 2026	45.50	49.60	44.64	48.98	48.98	8.60%	8,386,529
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