IST:GZNMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	58.10	60.10	56.50	57.30	57.30	-1.97%	1,674,896
Aug 13, 2026	57.95	58.65	57.40	58.45	58.45	0.86%	684,000
Aug 12, 2026	58.35	60.50	57.45	57.95	57.95	0.26%	1,015,207
Aug 11, 2026	58.90	61.00	56.00	57.80	57.80	-1.87%	631,874
Aug 10, 2026	60.25	60.45	58.30	58.90	58.90	-2.32%	960,196
Aug 7, 2026	58.95	60.60	58.20	60.30	60.30	2.90%	1,049,873
Aug 6, 2026	58.40	59.50	57.65	58.60	58.60	0.86%	1,209,670
Aug 5, 2026	59.90	59.90	57.20	58.10	58.10	-2.35%	1,073,983
Aug 4, 2026	59.55	61.25	59.30	59.50	59.50	-	1,019,357
Aug 3, 2026	61.65	62.15	59.10	59.50	59.50	-2.62%	1,021,473
Jul 31, 2026	62.15	63.70	58.80	61.10	61.10	-1.45%	1,243,266
Jul 30, 2026	61.90	64.45	61.05	62.00	62.00	0.98%	1,733,785
Jul 29, 2026	62.00	63.25	61.10	61.40	61.40	-0.49%	973,705
Jul 28, 2026	62.30	64.10	61.50	61.70	61.70	-0.96%	1,628,959
Jul 27, 2026	68.45	68.85	62.30	62.30	62.30	-7.91%	2,009,400
Jul 24, 2026	68.40	69.20	65.00	67.65	67.65	-0.44%	2,109,132
Jul 23, 2026	66.80	72.80	66.70	67.95	67.95	1.72%	4,568,321
Jul 22, 2026	62.95	68.65	61.10	66.80	66.80	6.97%	11,883,655
Jul 21, 2026	56.90	62.45	56.80	62.45	62.45	9.95%	3,726,230
Jul 20, 2026	57.20	58.95	54.60	56.80	56.80	-0.18%	1,345,895
Jul 17, 2026	58.70	58.70	56.70	56.90	56.90	-3.23%	930,149
Jul 16, 2026	60.40	61.80	58.80	58.80	58.80	-2.41%	1,412,047
Jul 14, 2026	60.50	62.00	58.45	60.25	60.25	-0.41%	1,522,872
Jul 13, 2026	61.15	62.95	58.00	60.50	60.50	1.60%	3,117,832
Jul 10, 2026	55.60	60.50	55.15	59.55	59.55	7.10%	1,102,399
Jul 9, 2026	55.25	56.95	52.50	55.60	55.60	0.63%	1,140,095
Jul 8, 2026	58.50	58.50	55.20	55.25	55.25	-4.41%	1,680,807
Jul 7, 2026	62.85	63.95	56.65	57.80	57.80	-8.11%	3,427,008
Jul 6, 2026	64.15	66.00	62.85	62.90	62.90	-1.80%	1,438,553
Jul 3, 2026	64.35	65.10	63.30	64.05	64.05	-0.47%	972,615
Jul 2, 2026	63.90	65.35	63.15	64.35	64.35	1.18%	1,043,440
Jul 1, 2026	63.50	64.50	62.85	63.60	63.60	0.16%	930,289
Jun 30, 2026	63.50	65.05	62.75	63.50	63.50	0.79%	1,028,306
Jun 29, 2026	64.35	66.05	62.50	63.00	63.00	-1.56%	920,549
Jun 26, 2026	64.75	65.30	63.15	64.00	64.00	-0.08%	1,159,027
Jun 25, 2026	64.65	66.50	63.90	64.05	64.05	-0.77%	1,300,956
Jun 24, 2026	67.40	68.00	64.55	64.55	64.55	-4.44%	1,041,788
Jun 23, 2026	69.00	69.00	67.05	67.55	67.55	-1.67%	1,089,176
Jun 22, 2026	67.85	72.00	67.45	68.70	68.70	2.16%	1,503,137
Jun 19, 2026	67.95	68.75	66.95	67.25	67.25	-1.61%	1,118,178
Jun 18, 2026	70.60	71.35	68.35	68.35	68.35	-2.77%	1,800,493
Jun 17, 2026	69.65	73.00	69.20	70.30	70.30	1.01%	2,448,417
Jun 16, 2026	72.50	73.45	68.35	69.60	69.60	-2.04%	2,926,303
Jun 15, 2026	69.50	72.75	68.70	71.05	71.05	3.20%	4,112,533
Jun 12, 2026	64.00	68.85	63.05	68.85	68.85	9.98%	3,618,146
Jun 11, 2026	63.45	64.50	62.20	62.60	62.60	-1.34%	1,723,119
Jun 10, 2026	65.10	68.15	62.85	63.45	63.45	-2.53%	2,925,919
Jun 9, 2026	66.15	67.95	64.45	65.10	65.10	-1.44%	2,116,911
Jun 8, 2026	68.20	68.20	65.00	66.05	66.05	-3.44%	2,559,276
Jun 5, 2026	71.00	71.25	68.15	68.40	68.40	-1.30%	2,826,753