IST:GZNMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	17.46	17.46	15.80	16.10	16.10	-4.51%	725,904
Oct 27, 2026	16.20	17.60	15.61	16.86	16.86	4.72%	2,927,031
Oct 26, 2026	15.10	16.27	14.89	16.10	16.10	8.05%	2,390,131
Oct 23, 2026	15.51	15.72	14.66	14.90	14.90	-8.48%	2,447,467
Oct 22, 2026	17.20	17.49	16.28	16.28	16.28	-9.96%	2,708,318
Oct 21, 2026	20.06	20.06	18.08	18.08	18.08	-9.96%	1,768,668
Oct 20, 2026	21.30	21.32	19.86	20.08	20.08	-5.82%	2,227,673
Oct 19, 2026	23.66	23.70	21.02	21.32	21.32	-8.65%	1,411,448
Oct 16, 2026	22.96	24.50	22.08	23.34	23.34	-3.07%	1,721,336
Oct 15, 2026	25.00	26.42	24.08	24.08	24.08	-2.75%	2,346,095
Oct 14, 2026	27.00	27.38	24.70	24.76	24.76	-9.77%	2,813,827
Oct 13, 2026	26.94	27.70	24.70	27.44	27.44	0.37%	4,787,523
Oct 12, 2026	30.36	30.64	27.34	27.34	27.34	-9.95%	6,456,617
Oct 9, 2026	29.60	31.00	28.50	30.36	30.36	3.41%	738,898
Oct 8, 2026	28.96	29.36	28.20	29.36	29.36	2.66%	531,389
Oct 7, 2026	30.60	30.96	28.58	28.60	28.60	-6.23%	518,988
Oct 6, 2026	31.32	33.96	30.44	30.50	30.50	-1.23%	1,587,195
Oct 5, 2026	30.44	31.40	30.32	30.88	30.88	0.59%	885,768
Oct 2, 2026	29.98	31.80	29.64	30.70	30.70	2.40%	2,032,110
Oct 1, 2026	28.40	30.58	28.40	29.98	29.98	4.31%	997,408
Sep 30, 2026	29.40	32.30	28.42	28.74	28.74	-2.18%	1,023,058
Sep 29, 2026	29.72	30.26	28.86	29.38	29.38	-2.13%	708,711
Sep 28, 2026	31.10	31.52	29.60	30.02	30.02	-6.71%	750,823
Sep 25, 2026	33.00	34.50	31.72	32.18	32.18	-3.07%	2,850,371
Sep 24, 2026	35.54	35.54	32.84	33.20	33.20	-5.14%	908,240
Sep 23, 2026	36.02	37.44	35.00	35.00	35.00	-4.06%	722,273
Sep 22, 2026	37.80	37.80	35.92	36.48	36.48	-3.49%	837,183
Sep 21, 2026	38.70	39.44	36.54	37.80	37.80	-6.90%	1,252,672
Sep 18, 2026	39.76	42.00	36.70	40.60	40.60	1.55%	1,511,031
Sep 17, 2026	38.70	42.98	38.70	39.98	39.98	-7.02%	1,602,278
Sep 16, 2026	47.00	47.34	42.30	43.00	43.00	-8.51%	1,193,922
Sep 15, 2026	48.84	49.50	46.88	47.00	47.00	-3.73%	622,642
Sep 14, 2026	49.52	49.60	48.08	48.82	48.82	-1.41%	1,366,031
Sep 11, 2026	50.50	50.75	49.36	49.52	49.52	-0.96%	632,078
Sep 10, 2026	50.30	50.50	48.06	50.00	50.00	-0.40%	1,488,191
Sep 9, 2026	51.60	51.95	50.00	50.20	50.20	-2.52%	994,040
Sep 8, 2026	51.70	52.25	51.00	51.50	51.50	-0.10%	851,082
Sep 7, 2026	52.85	52.95	51.45	51.55	51.55	-2.64%	740,230
Sep 4, 2026	51.95	52.95	49.36	52.95	52.95	2.22%	919,508
Sep 3, 2026	55.60	55.60	51.75	51.80	51.80	-4.07%	1,031,414
Sep 2, 2026	53.50	55.40	52.30	54.00	54.00	0.75%	1,005,235
Sep 1, 2026	58.40	58.40	53.35	53.60	53.60	-6.78%	2,357,183
Aug 31, 2026	60.00	60.15	56.85	57.50	57.50	-4.72%	2,153,363
Aug 28, 2026	56.55	60.80	56.55	60.35	60.35	7.00%	3,641,829
Aug 27, 2026	57.40	57.60	55.85	56.40	56.40	-1.23%	1,404,489
Aug 26, 2026	57.75	58.35	56.80	57.10	57.10	-	1,000,589
Aug 25, 2026	57.65	59.35	57.00	57.10	57.10	-0.09%	1,687,063
Aug 24, 2026	60.10	60.20	56.90	57.15	57.15	-3.71%	1,844,420
Aug 21, 2026	61.00	62.25	59.20	59.35	59.35	-3.02%	1,323,163
Aug 20, 2026	62.00	62.70	59.20	61.20	61.20	-3.01%	2,240,106