Turkiye Garanti Bankasi A.S. (IST:GARAN)
Turkey · Delayed Price · Currency is TRY 129.20
-0.30 (-0.23%)
Nov 14, 2025, 6:09 PM GMT+3
Plumas Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 129.00 | 130.40 | 127.90 | 129.20 | 129.20 | -0.23% | 15,585,454 |
| Nov 13, 2025 | 129.80 | 130.90 | 128.40 | 129.50 | 129.50 | 0.31% | 19,006,448 |
| Nov 12, 2025 | 129.30 | 130.90 | 127.80 | 129.10 | 129.10 | 1.10% | 24,759,552 |
| Nov 11, 2025 | 130.10 | 132.10 | 124.20 | 127.70 | 127.70 | -1.84% | 48,006,535 |
| Nov 10, 2025 | 134.10 | 134.70 | 129.60 | 130.10 | 130.10 | -2.55% | 26,435,072 |
| Nov 7, 2025 | 136.80 | 137.00 | 131.50 | 133.50 | 133.50 | -2.27% | 31,292,097 |
| Nov 6, 2025 | 136.00 | 137.50 | 134.80 | 136.60 | 136.60 | 1.19% | 33,142,722 |
| Nov 5, 2025 | 134.20 | 136.50 | 132.30 | 135.00 | 135.00 | 0.60% | 37,789,382 |
| Nov 4, 2025 | 134.50 | 137.10 | 133.30 | 134.20 | 134.20 | -0.22% | 41,812,400 |
| Nov 3, 2025 | 135.40 | 138.90 | 134.10 | 134.50 | 134.50 | -0.07% | 47,979,367 |
| Oct 31, 2025 | 130.60 | 134.60 | 129.20 | 134.60 | 134.60 | 3.54% | 57,293,889 |
| Oct 30, 2025 | 130.40 | 131.30 | 128.20 | 130.00 | 130.00 | 1.56% | 37,491,614 |
| Oct 28, 2025 | 128.60 | 129.50 | 128.00 | 128.00 | 128.00 | -0.62% | 11,348,291 |
| Oct 27, 2025 | 131.00 | 131.40 | 128.20 | 128.80 | 128.80 | -2.13% | 31,453,242 |
| Oct 24, 2025 | 127.90 | 137.80 | 126.70 | 131.60 | 131.60 | 4.28% | 109,283,397 |
| Oct 23, 2025 | 126.40 | 129.10 | 125.30 | 126.20 | 126.20 | 0.16% | 60,700,239 |
| Oct 22, 2025 | 126.50 | 127.70 | 125.30 | 126.00 | 126.00 | 0.08% | 30,928,020 |
| Oct 21, 2025 | 124.40 | 127.40 | 123.40 | 125.90 | 125.90 | 1.37% | 37,393,190 |
| Oct 20, 2025 | 118.60 | 124.70 | 117.60 | 124.20 | 124.20 | 5.17% | 46,436,345 |
| Oct 17, 2025 | 119.40 | 120.30 | 115.40 | 118.10 | 118.10 | -1.99% | 41,818,981 |
| Oct 16, 2025 | 117.90 | 121.90 | 117.60 | 120.50 | 120.50 | 1.43% | 47,402,415 |
| Oct 15, 2025 | 120.20 | 121.40 | 117.50 | 118.80 | 118.80 | -0.59% | 60,986,453 |
| Oct 14, 2025 | 127.00 | 127.60 | 119.40 | 119.50 | 119.50 | -5.68% | 34,958,433 |
| Oct 13, 2025 | 127.50 | 129.40 | 125.80 | 126.70 | 126.70 | -2.61% | 22,533,076 |
| Oct 10, 2025 | 130.10 | 131.30 | 128.70 | 130.10 | 130.10 | 0.08% | 18,298,861 |
| Oct 9, 2025 | 132.60 | 133.20 | 128.50 | 130.00 | 130.00 | -0.69% | 30,130,619 |
| Oct 8, 2025 | 134.30 | 135.90 | 130.80 | 130.90 | 130.90 | -2.68% | 36,518,898 |
| Oct 7, 2025 | 133.10 | 134.50 | 132.00 | 134.50 | 134.50 | 1.13% | 26,862,988 |
| Oct 6, 2025 | 136.60 | 136.80 | 132.50 | 133.00 | 133.00 | -1.99% | 22,693,319 |
| Oct 3, 2025 | 141.50 | 141.70 | 135.30 | 135.70 | 135.70 | -3.42% | 36,730,967 |
| Oct 2, 2025 | 145.50 | 146.80 | 140.00 | 140.50 | 140.50 | -3.77% | 27,256,027 |
| Oct 1, 2025 | 139.30 | 147.10 | 138.30 | 146.00 | 146.00 | 4.43% | 36,857,066 |
| Sep 30, 2025 | 138.30 | 140.00 | 137.50 | 139.80 | 139.80 | 1.60% | 28,646,594 |
| Sep 29, 2025 | 138.20 | 140.40 | 137.50 | 137.60 | 137.60 | -1.57% | 25,384,193 |
| Sep 26, 2025 | 141.90 | 144.20 | 139.50 | 139.80 | 139.80 | -1.89% | 30,753,258 |
| Sep 25, 2025 | 146.80 | 147.30 | 141.90 | 142.50 | 142.50 | -2.40% | 25,962,589 |
| Sep 24, 2025 | 147.00 | 148.10 | 142.80 | 146.00 | 146.00 | -0.34% | 28,763,507 |
| Sep 23, 2025 | 147.70 | 149.40 | 145.30 | 146.50 | 146.50 | -2.07% | 21,892,736 |
| Sep 22, 2025 | 152.30 | 153.50 | 149.60 | 149.60 | 149.60 | 1.08% | 32,400,250 |
| Sep 19, 2025 | 144.00 | 148.30 | 143.40 | 148.00 | 148.00 | 3.06% | 31,856,056 |
| Sep 18, 2025 | 149.10 | 149.20 | 142.30 | 143.60 | 143.60 | -3.30% | 21,493,157 |
| Sep 17, 2025 | 149.60 | 150.20 | 148.10 | 148.50 | 148.50 | -0.87% | 29,191,880 |
| Sep 16, 2025 | 146.60 | 149.90 | 145.40 | 149.80 | 149.80 | 2.39% | 40,932,468 |
| Sep 15, 2025 | 137.20 | 146.50 | 134.70 | 146.30 | 146.30 | 6.09% | 78,430,234 |
| Sep 12, 2025 | 138.00 | 138.80 | 135.40 | 137.90 | 137.90 | 0.07% | 23,415,882 |
| Sep 11, 2025 | 141.90 | 147.30 | 137.70 | 137.80 | 137.80 | -2.89% | 58,441,974 |
| Sep 10, 2025 | 139.40 | 141.90 | 137.80 | 141.90 | 141.90 | 2.75% | 26,878,973 |
| Sep 9, 2025 | 137.60 | 139.40 | 134.90 | 138.10 | 138.10 | 0.95% | 34,325,956 |
| Sep 8, 2025 | 136.60 | 139.20 | 135.00 | 136.80 | 136.80 | -1.44% | 20,653,021 |
| Sep 5, 2025 | 139.40 | 143.00 | 136.70 | 138.80 | 138.80 | 0.29% | 40,502,344 |