Turkiye Garanti Bankasi A.S. (IST:GARAN)
Turkey · Delayed Price · Currency is TRY 132.00
+2.00 (1.54%)
Mar 25, 2026, 12:15 PM GMT+3
IST:GARAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 132.30 | 133.80 | 129.70 | 130.00 | 130.00 | -3.20% | 20,463,377 |
| Mar 23, 2026 | 130.00 | 134.90 | 126.20 | 134.30 | 134.30 | -0.59% | 49,759,731 |
| Mar 19, 2026 | 134.50 | 136.30 | 134.10 | 135.10 | 135.10 | -0.52% | 12,854,210 |
| Mar 18, 2026 | 139.60 | 140.80 | 135.80 | 135.80 | 135.80 | -1.95% | 27,635,597 |
| Mar 17, 2026 | 134.30 | 140.30 | 134.30 | 138.50 | 138.50 | 3.28% | 26,088,950 |
| Mar 16, 2026 | 133.70 | 135.60 | 131.90 | 134.10 | 134.10 | 0.98% | 29,162,250 |
| Mar 13, 2026 | 136.00 | 136.90 | 132.10 | 132.80 | 132.80 | -3.70% | 25,704,709 |
| Mar 12, 2026 | 137.90 | 140.70 | 135.80 | 137.90 | 137.90 | -1.01% | 26,859,548 |
| Mar 11, 2026 | 140.40 | 141.20 | 136.70 | 139.30 | 139.30 | -1.28% | 18,675,060 |
| Mar 10, 2026 | 142.10 | 142.50 | 138.90 | 141.10 | 141.10 | 3.83% | 28,058,050 |
| Mar 9, 2026 | 131.50 | 136.10 | 129.50 | 135.90 | 135.90 | 0.30% | 27,708,710 |
| Mar 6, 2026 | 138.80 | 140.70 | 133.90 | 135.50 | 135.50 | -3.35% | 22,912,190 |
| Mar 5, 2026 | 140.30 | 143.00 | 139.70 | 140.20 | 140.20 | 1.15% | 20,921,420 |
| Mar 4, 2026 | 138.00 | 140.60 | 136.30 | 138.60 | 138.60 | 0.73% | 32,739,960 |
| Mar 3, 2026 | 145.80 | 148.20 | 136.50 | 137.60 | 137.60 | -5.95% | 35,428,010 |
| Mar 2, 2026 | 152.00 | 154.60 | 146.20 | 146.30 | 146.30 | -8.62% | 46,915,060 |
| Feb 27, 2026 | 164.50 | 164.70 | 157.90 | 160.10 | 160.10 | -2.32% | 47,545,030 |
| Feb 26, 2026 | 160.50 | 164.50 | 158.80 | 163.90 | 163.90 | 2.31% | 27,157,680 |
| Feb 25, 2026 | 160.10 | 161.50 | 157.80 | 160.20 | 160.20 | 0.44% | 34,267,890 |
| Feb 24, 2026 | 158.60 | 161.60 | 157.20 | 159.50 | 159.50 | 0.69% | 33,867,990 |
| Feb 23, 2026 | 159.90 | 160.80 | 157.80 | 158.40 | 158.40 | 0.44% | 33,077,680 |
| Feb 20, 2026 | 155.50 | 157.70 | 153.80 | 157.70 | 157.70 | 1.61% | 22,921,970 |
| Feb 19, 2026 | 161.90 | 162.20 | 154.10 | 155.20 | 155.20 | -3.66% | 30,009,980 |
| Feb 18, 2026 | 160.00 | 164.50 | 159.00 | 161.10 | 161.10 | 1.13% | 41,855,190 |
| Feb 17, 2026 | 160.50 | 162.50 | 159.10 | 159.30 | 159.30 | -1.24% | 33,805,870 |
| Feb 16, 2026 | 161.80 | 163.40 | 158.20 | 161.30 | 161.30 | 0.31% | 39,036,220 |
| Feb 13, 2026 | 163.60 | 164.60 | 160.20 | 160.80 | 160.80 | -1.53% | 27,886,790 |
| Feb 12, 2026 | 155.20 | 163.50 | 155.10 | 163.30 | 163.30 | 5.70% | 60,442,390 |
| Feb 11, 2026 | 153.30 | 156.50 | 152.60 | 154.50 | 154.50 | -0.45% | 32,117,880 |
| Feb 10, 2026 | 157.30 | 159.00 | 153.90 | 155.20 | 155.20 | -1.27% | 35,024,810 |
| Feb 9, 2026 | 156.10 | 159.00 | 155.50 | 157.20 | 157.20 | 1.55% | 29,776,375 |
| Feb 6, 2026 | 154.30 | 155.20 | 150.90 | 154.80 | 154.80 | 0.32% | 34,775,460 |
| Feb 5, 2026 | 159.70 | 160.20 | 153.60 | 154.30 | 154.30 | -4.52% | 33,494,220 |
| Feb 4, 2026 | 166.00 | 169.70 | 161.40 | 161.60 | 161.60 | -2.06% | 43,574,740 |
| Feb 3, 2026 | 160.90 | 166.10 | 157.60 | 165.00 | 165.00 | 3.06% | 47,580,140 |
| Feb 2, 2026 | 155.00 | 162.80 | 153.00 | 160.10 | 160.10 | -0.74% | 56,743,310 |
| Jan 30, 2026 | 157.60 | 162.00 | 155.30 | 161.30 | 161.30 | 2.28% | 45,605,950 |
| Jan 29, 2026 | 151.50 | 161.90 | 151.00 | 157.70 | 157.70 | 4.92% | 71,274,340 |
| Jan 28, 2026 | 147.50 | 151.80 | 146.50 | 150.30 | 150.30 | 2.24% | 56,346,310 |
| Jan 27, 2026 | 150.90 | 151.50 | 146.30 | 147.00 | 147.00 | -2.52% | 34,994,940 |
| Jan 26, 2026 | 149.40 | 151.60 | 147.00 | 150.80 | 150.80 | -0.33% | 55,578,670 |
| Jan 23, 2026 | 149.20 | 152.40 | 148.40 | 151.30 | 151.30 | 1.89% | 43,464,250 |
| Jan 22, 2026 | 152.00 | 152.90 | 144.40 | 148.50 | 148.50 | -1.66% | 76,033,395 |
| Jan 21, 2026 | 147.30 | 151.00 | 146.80 | 151.00 | 151.00 | 2.86% | 44,963,820 |
| Jan 20, 2026 | 148.70 | 148.90 | 146.20 | 146.80 | 146.80 | -1.14% | 42,094,370 |
| Jan 19, 2026 | 145.60 | 149.30 | 145.40 | 148.50 | 148.50 | 2.56% | 44,295,920 |
| Jan 16, 2026 | 144.90 | 146.20 | 141.00 | 144.80 | 144.80 | 0.21% | 51,640,041 |
| Jan 15, 2026 | 146.20 | 146.40 | 141.50 | 144.50 | 144.50 | -1.10% | 32,432,110 |
| Jan 14, 2026 | 148.20 | 148.50 | 145.50 | 146.10 | 146.10 | -1.08% | 27,692,031 |
| Jan 13, 2026 | 146.00 | 148.70 | 145.20 | 147.70 | 147.70 | 1.44% | 31,414,140 |