Turkiye Garanti Bankasi A.S. (IST:GARAN)
Turkey · Delayed Price · Currency is TRY 137.50
+8.70 (6.75%)
Nov 4, 2026, 6:09 PM GMT+3
IST:GARAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 132.90 | 139.70 | 131.70 | 137.50 | 137.50 | 6.75% | 48,028,913 |
| Nov 3, 2026 | 128.00 | 129.80 | 125.00 | 128.80 | 128.80 | -0.39% | 26,024,910 |
| Nov 2, 2026 | 125.50 | 130.40 | 124.10 | 129.30 | 129.30 | 3.27% | 26,312,824 |
| Oct 30, 2026 | 126.20 | 128.00 | 124.70 | 125.20 | 125.20 | -1.18% | 26,637,773 |
| Oct 28, 2026 | 126.80 | 127.30 | 125.60 | 126.70 | 126.70 | -0.47% | 5,496,954 |
| Oct 27, 2026 | 128.30 | 129.00 | 125.90 | 127.30 | 127.30 | -1.16% | 19,592,365 |
| Oct 26, 2026 | 127.50 | 129.50 | 123.70 | 128.80 | 128.80 | 1.82% | 25,009,552 |
| Oct 23, 2026 | 128.80 | 129.50 | 120.80 | 126.50 | 126.50 | -1.56% | 32,408,684 |
| Oct 22, 2026 | 132.20 | 133.70 | 128.30 | 128.50 | 128.50 | -3.09% | 28,569,887 |
| Oct 21, 2026 | 133.70 | 134.80 | 132.40 | 132.60 | 132.60 | -1.49% | 14,037,741 |
| Oct 20, 2026 | 133.00 | 134.80 | 131.30 | 134.60 | 134.60 | 1.58% | 24,795,649 |
| Oct 19, 2026 | 132.00 | 134.00 | 130.80 | 132.50 | 132.50 | 0.76% | 28,252,108 |
| Oct 16, 2026 | 131.90 | 132.60 | 130.30 | 131.50 | 131.50 | -1.79% | 41,845,204 |
| Oct 15, 2026 | 129.90 | 133.90 | 129.90 | 133.90 | 133.90 | 2.61% | 23,709,981 |
| Oct 14, 2026 | 131.00 | 131.60 | 130.20 | 130.50 | 130.50 | -0.61% | 12,532,930 |
| Oct 13, 2026 | 129.90 | 131.90 | 129.80 | 131.30 | 131.30 | 1.16% | 16,091,261 |
| Oct 12, 2026 | 129.50 | 130.20 | 129.00 | 129.80 | 129.80 | 0.39% | 11,919,392 |
| Oct 9, 2026 | 129.00 | 129.70 | 127.50 | 129.30 | 129.30 | 0.62% | 16,605,850 |
| Oct 8, 2026 | 129.50 | 129.80 | 127.00 | 128.50 | 128.50 | -1.08% | 15,592,001 |
| Oct 7, 2026 | 131.10 | 131.50 | 128.00 | 129.90 | 129.90 | -0.99% | 17,475,192 |
| Oct 6, 2026 | 130.00 | 131.40 | 129.40 | 131.20 | 131.20 | 0.61% | 17,524,428 |
| Oct 5, 2026 | 126.90 | 131.40 | 126.70 | 130.40 | 130.40 | 3.57% | 24,036,960 |
| Oct 2, 2026 | 126.20 | 126.90 | 125.30 | 125.90 | 125.90 | -0.24% | 19,100,621 |
| Oct 1, 2026 | 124.50 | 128.10 | 123.50 | 126.20 | 126.20 | 2.69% | 29,398,229 |
| Sep 30, 2026 | 129.30 | 129.70 | 122.50 | 122.90 | 122.90 | -4.80% | 35,193,885 |
| Sep 29, 2026 | 129.20 | 130.60 | 128.60 | 129.10 | 129.10 | -0.23% | 19,819,807 |
| Sep 28, 2026 | 128.20 | 130.20 | 127.20 | 129.40 | 129.40 | -0.31% | 23,825,331 |
| Sep 25, 2026 | 130.70 | 131.40 | 129.50 | 129.80 | 129.80 | 0.31% | 17,808,737 |
| Sep 24, 2026 | 133.50 | 133.90 | 128.60 | 129.40 | 129.40 | -3.29% | 28,915,491 |
| Sep 23, 2026 | 134.10 | 135.70 | 132.90 | 133.80 | 133.80 | -0.07% | 23,884,293 |
| Sep 22, 2026 | 133.00 | 135.90 | 132.50 | 133.90 | 133.90 | 0.60% | 26,227,040 |
| Sep 21, 2026 | 130.00 | 133.10 | 128.30 | 133.10 | 133.10 | 2.46% | 39,899,191 |
| Sep 18, 2026 | 132.00 | 133.80 | 128.20 | 129.90 | 129.90 | -1.96% | 45,539,420 |
| Sep 17, 2026 | 120.90 | 132.90 | 120.90 | 132.50 | 132.50 | 9.59% | 66,570,738 |
| Sep 16, 2026 | 128.40 | 128.80 | 117.80 | 120.90 | 120.90 | -5.40% | 54,050,349 |
| Sep 15, 2026 | 134.10 | 134.20 | 127.80 | 127.80 | 127.80 | -4.56% | 28,801,841 |
| Sep 14, 2026 | 133.30 | 135.20 | 133.00 | 133.90 | 133.90 | -0.22% | 17,824,978 |
| Sep 11, 2026 | 133.50 | 135.80 | 133.20 | 134.20 | 134.20 | 0.60% | 30,497,223 |
| Sep 10, 2026 | 135.00 | 136.10 | 132.30 | 133.40 | 133.40 | -0.67% | 31,532,875 |
| Sep 9, 2026 | 136.00 | 137.80 | 133.80 | 134.30 | 134.30 | -1.25% | 58,094,683 |
| Sep 8, 2026 | 133.60 | 136.00 | 131.80 | 136.00 | 136.00 | 1.87% | 52,038,653 |
| Sep 7, 2026 | 131.50 | 133.50 | 130.80 | 133.50 | 133.50 | 1.60% | 31,809,335 |
| Sep 4, 2026 | 131.80 | 133.40 | 130.40 | 131.40 | 131.40 | - | 25,109,310 |
| Sep 3, 2026 | 132.50 | 134.40 | 131.40 | 131.40 | 131.40 | -0.45% | 26,138,427 |
| Sep 2, 2026 | 132.00 | 132.70 | 128.00 | 132.00 | 132.00 | -0.68% | 28,116,924 |
| Sep 1, 2026 | 131.00 | 133.80 | 130.90 | 132.90 | 132.90 | 1.53% | 31,851,535 |
| Aug 31, 2026 | 133.90 | 134.00 | 130.00 | 130.90 | 130.90 | -2.17% | 36,379,757 |
| Aug 28, 2026 | 133.00 | 134.50 | 132.60 | 133.80 | 133.80 | 0.60% | 30,153,435 |
| Aug 27, 2026 | 134.10 | 135.60 | 132.20 | 133.00 | 133.00 | -0.23% | 37,778,026 |
| Aug 26, 2026 | 133.20 | 137.30 | 133.10 | 133.30 | 133.30 | 0.53% | 65,495,707 |