IST:GZNMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	68.20	70.10	65.00	65.65	65.65	-2.01%	2,485,309
May 25, 2026	61.30	67.00	61.30	67.00	67.00	9.93%	1,335,250
May 22, 2026	57.75	61.80	56.50	60.95	60.95	2.96%	2,662,699
May 21, 2026	62.70	63.75	59.20	59.20	59.20	-5.88%	2,140,041
May 20, 2026	64.00	65.25	62.20	62.90	62.90	-1.72%	3,000,595
May 18, 2026	64.45	68.55	63.85	64.00	64.00	-0.70%	4,481,365
May 15, 2026	67.25	67.65	64.45	64.45	64.45	-4.16%	1,955,735
May 14, 2026	68.60	68.90	66.60	67.25	67.25	-1.10%	2,326,567
May 13, 2026	73.60	73.60	68.00	68.00	68.00	-6.79%	2,397,224
May 12, 2026	74.00	75.40	72.50	72.95	72.95	-2.15%	3,117,670
May 11, 2026	74.30	76.10	72.75	74.55	74.55	0.34%	3,539,794
May 8, 2026	73.50	74.80	71.40	74.30	74.30	0.81%	3,774,423
May 7, 2026	71.25	74.20	71.00	73.70	73.70	3.44%	2,925,817
May 6, 2026	72.60	74.35	71.15	71.25	71.25	-1.59%	3,354,568
May 5, 2026	69.85	76.90	69.00	72.40	72.40	3.43%	7,093,250
May 4, 2026	72.95	74.60	69.35	70.00	70.00	-1.48%	6,670,333
Apr 30, 2026	64.50	71.05	63.30	71.05	71.05	9.98%	8,659,862
Apr 29, 2026	64.60	66.85	64.60	64.60	64.60	-9.97%	4,088,079
Apr 28, 2026	77.00	78.00	71.75	71.75	71.75	-9.97%	4,252,248
Apr 27, 2026	76.30	83.80	72.50	79.70	79.70	4.59%	7,942,612
Apr 24, 2026	75.50	78.50	74.45	76.20	76.20	0.93%	3,094,975
Apr 22, 2026	78.00	80.60	75.45	75.50	75.50	-3.58%	3,043,548
Apr 21, 2026	80.95	81.90	76.15	78.30	78.30	-3.09%	4,844,948
Apr 20, 2026	82.20	88.00	79.95	80.80	80.80	-2.94%	7,087,790
Apr 17, 2026	82.00	87.15	75.65	83.25	83.25	5.05%	14,545,520
Apr 16, 2026	75.20	79.25	74.90	79.25	79.25	9.99%	2,191,807
Apr 15, 2026	65.50	72.05	65.00	72.05	72.05	10.00%	3,353,106
Apr 14, 2026	63.65	67.65	63.55	65.50	65.50	3.72%	5,310,631
Apr 13, 2026	65.15	65.25	62.50	63.15	63.15	-4.46%	2,758,081
Apr 10, 2026	66.25	67.35	65.00	66.10	66.10	-0.08%	3,446,984
Apr 9, 2026	63.40	68.30	62.40	66.15	66.15	5.08%	8,298,490
Apr 8, 2026	64.50	64.50	62.05	62.95	62.95	3.28%	2,649,382
Apr 7, 2026	62.25	65.00	60.55	60.95	60.95	-3.18%	4,816,431
Apr 6, 2026	59.90	65.80	59.50	62.95	62.95	5.09%	6,726,944
Apr 3, 2026	61.25	62.20	59.55	59.90	59.90	-2.68%	3,343,565
Apr 2, 2026	61.00	65.60	60.60	61.55	61.55	-0.24%	9,394,664
Apr 1, 2026	56.90	61.70	56.75	61.70	61.70	9.98%	4,676,097
Mar 31, 2026	55.30	56.90	55.05	56.10	56.10	1.54%	1,883,142
Mar 30, 2026	57.00	57.45	55.15	55.25	55.25	-1.78%	1,934,892
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