Garanti Faktoring A.S. (IST:GARFA)
Turkey · Delayed Price · Currency is TRY 29.10
-0.48 (-1.62%)
Jan 19, 2026, 6:09 PM GMT+3
Garanti Faktoring A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 24.70 | 24.86 | 24.44 | 24.70 | 24.70 | -0.08% | 169,243 |
| Dec 18, 2025 | 24.64 | 24.94 | 24.50 | 24.72 | 24.72 | -1.04% | 333,200 |
| Dec 17, 2025 | 25.38 | 25.38 | 24.64 | 24.98 | 24.98 | -1.19% | 417,378 |
| Dec 16, 2025 | 25.74 | 25.76 | 25.20 | 25.28 | 25.28 | -1.79% | 277,701 |
| Dec 15, 2025 | 25.54 | 26.18 | 25.50 | 25.74 | 25.74 | 0.78% | 425,229 |
| Dec 12, 2025 | 25.58 | 25.72 | 25.20 | 25.54 | 25.54 | -0.16% | 330,396 |
| Dec 11, 2025 | 25.64 | 25.92 | 25.44 | 25.58 | 25.58 | -0.08% | 296,695 |
| Dec 10, 2025 | 25.26 | 26.00 | 25.04 | 25.60 | 25.60 | 1.35% | 373,714 |
| Dec 9, 2025 | 24.74 | 25.62 | 24.72 | 25.26 | 25.26 | 0.72% | 294,558 |
| Dec 8, 2025 | 24.96 | 25.62 | 24.54 | 25.08 | 25.08 | 0.80% | 252,678 |
| Dec 5, 2025 | 25.08 | 25.18 | 24.74 | 24.88 | 24.88 | -0.80% | 242,636 |
| Dec 4, 2025 | 25.58 | 25.78 | 25.02 | 25.08 | 25.08 | -1.65% | 270,148 |
| Dec 3, 2025 | 25.66 | 26.22 | 25.26 | 25.50 | 25.50 | -0.31% | 415,372 |
| Dec 2, 2025 | 24.60 | 26.02 | 24.48 | 25.58 | 25.58 | 3.98% | 581,443 |
| Dec 1, 2025 | 24.24 | 24.74 | 24.24 | 24.60 | 24.60 | 1.65% | 263,120 |
| Nov 28, 2025 | 24.60 | 24.70 | 23.74 | 24.20 | 24.20 | -1.94% | 222,534 |
| Nov 27, 2025 | 24.42 | 24.96 | 24.26 | 24.68 | 24.68 | 1.23% | 314,745 |
| Nov 26, 2025 | 24.74 | 24.92 | 24.36 | 24.38 | 24.38 | -1.93% | 280,247 |
| Nov 25, 2025 | 25.28 | 25.36 | 24.24 | 24.86 | 24.86 | -1.66% | 557,796 |
| Nov 24, 2025 | 25.34 | 25.36 | 25.00 | 25.28 | 25.28 | -0.32% | 277,346 |
| Nov 21, 2025 | 25.78 | 25.88 | 24.86 | 25.36 | 25.36 | -2.08% | 269,878 |
| Nov 20, 2025 | 25.78 | 25.98 | 25.54 | 25.90 | 25.90 | 1.25% | 404,701 |
| Nov 19, 2025 | 25.24 | 25.98 | 25.18 | 25.58 | 25.58 | 1.35% | 445,224 |
| Nov 18, 2025 | 25.26 | 25.40 | 24.96 | 25.24 | 25.24 | -0.08% | 302,065 |
| Nov 17, 2025 | 25.16 | 25.72 | 24.94 | 25.26 | 25.26 | 1.04% | 433,713 |
| Nov 14, 2025 | 25.00 | 25.48 | 24.66 | 25.00 | 25.00 | -0.32% | 438,567 |
| Nov 13, 2025 | 25.30 | 25.42 | 24.98 | 25.08 | 25.08 | -0.24% | 299,725 |
| Nov 12, 2025 | 25.38 | 25.50 | 25.00 | 25.14 | 25.14 | -1.57% | 458,961 |
| Nov 11, 2025 | 25.24 | 25.60 | 24.70 | 25.54 | 25.54 | 1.19% | 664,771 |
| Nov 10, 2025 | 25.76 | 26.00 | 24.94 | 25.24 | 25.24 | -1.94% | 508,053 |