Garanti Faktoring A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	30.56	30.90	29.10	29.90	29.90	-2.16%	636,900
May 25, 2026	29.24	30.98	29.24	30.56	30.56	4.87%	1,364,909
May 22, 2026	27.86	29.34	27.78	29.14	29.14	4.59%	1,800,427
May 21, 2026	30.72	32.00	27.86	27.86	27.86	-9.25%	2,928,626
May 20, 2026	33.20	33.82	30.68	30.70	30.70	-9.28%	3,338,414
May 18, 2026	35.66	37.50	33.52	33.84	33.84	-5.10%	4,573,879
May 15, 2026	33.50	35.90	31.84	35.66	35.66	8.32%	4,737,188
May 14, 2026	32.52	34.96	32.30	32.92	32.92	1.29%	3,264,627
May 13, 2026	30.60	33.42	30.20	32.50	32.50	6.21%	5,236,941
May 12, 2026	30.34	31.38	30.26	30.60	30.60	0.66%	1,729,060
May 11, 2026	30.18	31.04	30.18	30.40	30.40	0.80%	1,369,572
May 8, 2026	29.96	30.74	29.82	30.16	30.16	0.94%	1,445,812
May 7, 2026	29.98	30.44	29.74	29.88	29.88	-0.07%	1,648,076
May 6, 2026	29.60	30.06	29.26	29.90	29.90	1.98%	1,311,657
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