Garanti Faktoring A.S. (IST:GARFA)
Turkey · Delayed Price · Currency is TRY 29.90
+0.58 (1.98%)
May 6, 2026, 6:05 PM GMT+3
Garanti Faktoring A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 29.60 | 29.88 | 29.26 | 29.66 | - | 1.16% | 389,380 |
| May 5, 2026 | 29.52 | 30.02 | 28.90 | 29.32 | 29.32 | -1.28% | 1,163,181 |
| May 4, 2026 | 28.24 | 30.08 | 28.24 | 29.70 | 29.70 | 5.62% | 2,963,371 |
| Apr 30, 2026 | 28.58 | 28.60 | 27.18 | 28.12 | 28.12 | -2.02% | 1,425,534 |
| Apr 29, 2026 | 28.98 | 30.30 | 28.42 | 28.70 | 28.70 | 4.14% | 5,106,715 |
| Apr 28, 2026 | 28.14 | 28.16 | 27.54 | 27.56 | 27.56 | -2.06% | 589,783 |
| Apr 27, 2026 | 28.04 | 28.32 | 27.68 | 28.14 | 28.14 | 0.57% | 1,317,993 |
| Apr 24, 2026 | 28.40 | 28.56 | 27.72 | 27.98 | 27.98 | -1.27% | 994,833 |
| Apr 22, 2026 | 28.00 | 29.76 | 28.00 | 28.34 | 28.34 | 1.80% | 1,837,211 |
| Apr 21, 2026 | 28.58 | 28.90 | 27.84 | 27.84 | 27.84 | -2.52% | 844,074 |
| Apr 20, 2026 | 28.70 | 28.84 | 28.50 | 28.56 | 28.56 | -1.72% | 922,707 |
| Apr 17, 2026 | 28.30 | 29.08 | 28.30 | 29.06 | 29.06 | 2.90% | 1,480,270 |
| Apr 16, 2026 | 28.24 | 28.60 | 27.92 | 28.24 | 28.24 | 0.28% | 831,918 |
| Apr 15, 2026 | 27.94 | 28.30 | 27.74 | 28.16 | 28.16 | 0.93% | 714,605 |
| Apr 14, 2026 | 27.50 | 28.00 | 27.50 | 27.90 | 27.90 | 2.57% | 580,973 |
| Apr 13, 2026 | 27.70 | 27.70 | 26.34 | 27.20 | 27.20 | -2.58% | 892,551 |
| Apr 10, 2026 | 27.22 | 28.04 | 27.22 | 27.92 | 27.92 | 2.80% | 1,120,073 |
| Apr 9, 2026 | 27.64 | 27.98 | 27.16 | 27.16 | 27.16 | -1.59% | 1,168,298 |
| Apr 8, 2026 | 28.96 | 28.96 | 27.52 | 27.60 | 27.60 | 3.37% | 1,697,613 |
| Apr 7, 2026 | 27.48 | 27.70 | 26.64 | 26.70 | 26.70 | -2.84% | 1,038,291 |
| Apr 6, 2026 | 26.58 | 27.64 | 26.58 | 27.48 | 27.48 | 3.39% | 918,104 |
| Apr 3, 2026 | 27.18 | 27.26 | 26.50 | 26.58 | 26.58 | -2.28% | 808,201 |
| Apr 2, 2026 | 26.32 | 27.32 | 26.32 | 27.20 | 27.20 | 2.03% | 1,074,070 |
| Apr 1, 2026 | 26.66 | 26.90 | 26.54 | 26.66 | 26.66 | 1.52% | 846,176 |
| Mar 31, 2026 | 26.36 | 27.20 | 26.06 | 26.26 | 26.26 | -0.38% | 582,559 |
| Mar 30, 2026 | 26.26 | 26.72 | 25.76 | 26.36 | 26.36 | 1.23% | 897,734 |
| Mar 27, 2026 | 26.24 | 26.60 | 25.76 | 26.04 | 26.04 | 0.08% | 917,931 |
| Mar 26, 2026 | 26.44 | 27.90 | 26.02 | 26.02 | 26.02 | -1.59% | 1,858,917 |
| Mar 25, 2026 | 26.80 | 27.02 | 26.32 | 26.44 | 26.44 | -1.05% | 901,682 |
| Mar 24, 2026 | 28.06 | 28.14 | 26.68 | 26.72 | 26.72 | -4.78% | 869,157 |
| Mar 23, 2026 | 26.98 | 28.96 | 26.76 | 28.06 | 28.06 | 3.39% | 1,941,764 |
| Mar 19, 2026 | 26.70 | 27.30 | 26.60 | 27.14 | 27.14 | 1.34% | 417,140 |
| Mar 18, 2026 | 27.38 | 27.38 | 26.48 | 26.78 | 26.78 | 0.30% | 657,905 |
| Mar 17, 2026 | 25.94 | 26.80 | 25.94 | 26.70 | 26.70 | 3.25% | 836,135 |
| Mar 16, 2026 | 26.00 | 26.42 | 25.82 | 25.86 | 25.86 | -0.54% | 452,329 |
| Mar 13, 2026 | 26.48 | 26.50 | 25.74 | 26.00 | 26.00 | -1.52% | 489,884 |
| Mar 12, 2026 | 26.26 | 27.16 | 26.16 | 26.40 | 26.40 | 0.30% | 703,736 |
| Mar 11, 2026 | 26.40 | 26.84 | 26.18 | 26.32 | 26.32 | -0.23% | 645,802 |
| Mar 10, 2026 | 26.02 | 26.48 | 25.80 | 26.38 | 26.38 | 3.78% | 904,651 |
| Mar 9, 2026 | 25.40 | 25.56 | 24.62 | 25.42 | 25.42 | -1.40% | 837,382 |
| Mar 6, 2026 | 26.40 | 26.58 | 25.78 | 25.78 | 25.78 | -2.57% | 627,451 |
| Mar 5, 2026 | 26.06 | 26.64 | 26.06 | 26.46 | 26.46 | 2.00% | 644,565 |
| Mar 4, 2026 | 26.12 | 26.44 | 25.88 | 25.94 | 25.94 | -0.31% | 789,245 |
| Mar 3, 2026 | 26.02 | 26.58 | 25.86 | 26.02 | 26.02 | -0.69% | 937,210 |
| Mar 2, 2026 | 25.06 | 26.46 | 25.02 | 26.20 | 26.20 | -4.24% | 1,150,535 |
| 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 |