Garanti Faktoring A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	25.06	26.26	25.02	25.82	-	-5.63%	600,123
Feb 27, 2026	27.72	28.28	27.12	27.36	27.36	-1.65%	985,890
Feb 26, 2026	28.00	28.00	27.28	27.82	27.82	-0.64%	747,649
Feb 25, 2026	29.08	29.20	27.96	28.00	28.00	-3.65%	1,231,795
Feb 24, 2026	29.74	29.86	29.00	29.06	29.06	-1.89%	829,661
Feb 23, 2026	29.66	30.74	28.80	29.62	29.62	1.44%	1,755,124
Feb 20, 2026	29.20	29.98	28.40	29.20	29.20	-	1,715,847
Feb 19, 2026	31.32	31.62	29.00	29.20	29.20	-6.53%	2,543,474
Feb 18, 2026	30.12	33.04	29.98	31.24	31.24	3.99%	8,959,991
Feb 17, 2026	29.38	30.50	29.16	30.04	30.04	2.32%	1,504,478
Feb 16, 2026	29.12	29.66	29.12	29.36	29.36	0.96%	1,061,787
Feb 13, 2026	29.28	29.54	28.92	29.08	29.08	-0.55%	759,431
Feb 12, 2026	28.98	29.26	28.70	29.24	29.24	0.97%	995,547
Feb 11, 2026	28.60	29.02	28.44	28.96	28.96	0.84%	851,140
Feb 10, 2026	28.66	29.08	28.30	28.72	28.72	0.35%	1,151,283
Feb 9, 2026	28.62	28.96	28.38	28.62	28.62	-	1,161,513
Feb 6, 2026	28.50	28.64	28.02	28.62	28.62	-0.14%	712,529
Feb 5, 2026	29.64	29.90	28.16	28.66	28.66	-3.63%	1,607,526
Feb 4, 2026	30.20	30.20	29.74	29.74	29.74	-1.72%	1,155,259
Feb 3, 2026	30.66	30.66	29.86	30.26	30.26	-0.26%	1,681,948
Feb 2, 2026	30.98	31.00	30.20	30.34	30.34	-3.68%	2,331,170
Jan 30, 2026	30.50	32.04	29.10	31.50	31.50	4.65%	4,472,558
Jan 29, 2026	29.30	30.12	28.50	30.10	30.10	2.73%	2,016,605
Jan 28, 2026	29.40	29.56	29.20	29.30	29.30	-0.34%	967,888
Jan 27, 2026	29.92	30.12	29.24	29.40	29.40	-2.20%	1,191,840
Jan 26, 2026	29.94	30.36	29.42	30.06	30.06	1.21%	2,210,808
Jan 23, 2026	29.14	30.00	28.90	29.70	29.70	1.92%	1,236,636
Jan 22, 2026	28.86	29.66	28.74	29.14	29.14	0.97%	1,369,719
Jan 21, 2026	29.60	29.70	28.50	28.86	28.86	-2.30%	1,459,031
Jan 20, 2026	29.10	30.50	29.02	29.54	29.54	1.51%	2,600,814
Jan 19, 2026	29.58	29.84	28.92	29.10	29.10	-1.62%	1,321,555
Jan 16, 2026	29.54	30.26	29.08	29.58	29.58	0.14%	1,749,201
Jan 15, 2026	29.52	30.00	28.06	29.54	29.54	-0.54%	2,478,846
Jan 14, 2026	30.56	31.94	29.70	29.70	29.70	-2.62%	5,601,684
Jan 13, 2026	27.74	30.50	27.74	30.50	30.50	9.95%	4,228,336
Jan 12, 2026	28.10	28.32	27.06	27.74	27.74	-1.28%	833,244
Jan 9, 2026	26.98	28.60	26.92	28.10	28.10	3.84%	1,872,740
Jan 8, 2026	27.30	27.42	26.36	27.06	27.06	-0.88%	1,079,693
Jan 7, 2026	27.06	27.70	27.06	27.30	27.30	0.59%	1,024,713
Jan 6, 2026	27.16	27.40	26.96	27.14	27.14	-	1,040,851
Jan 5, 2026	27.44	27.84	27.06	27.14	27.14	-1.09%	1,005,100
Jan 2, 2026	27.74	29.20	27.12	27.44	27.44	-1.22%	2,128,997
Dec 31, 2025	26.18	28.00	25.50	27.78	27.78	6.11%	568,834
Dec 30, 2025	26.50	26.90	25.88	26.18	26.18	-2.09%	528,868
Dec 29, 2025	25.66	27.20	25.62	26.74	26.74	4.29%	833,909
Dec 26, 2025	25.48	25.80	25.26	25.64	25.64	0.31%	298,947
Dec 25, 2025	25.44	25.90	25.18	25.56	25.56	0.63%	351,761
Dec 24, 2025	25.50	26.04	25.36	25.40	25.40	-1.01%	732,559
Dec 23, 2025	26.76	26.94	25.44	25.66	25.66	-4.25%	741,274
Dec 22, 2025	25.44	27.08	25.38	26.80	26.80	8.50%	1,405,973