Garanti Faktoring A.S. (IST:GARFA)
Turkey · Delayed Price · Currency is TRY 26.64
+0.22 (0.83%)
Jul 14, 2026, 6:08 PM GMT+3
Garanti Faktoring A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 26.52 | 26.78 | 26.38 | 26.64 | 26.64 | 0.83% | 536,974 |
| Jul 13, 2026 | 27.08 | 27.28 | 26.42 | 26.42 | 26.42 | -3.08% | 985,656 |
| Jul 10, 2026 | 27.18 | 27.54 | 27.12 | 27.26 | 27.26 | 0.29% | 468,063 |
| Jul 9, 2026 | 27.00 | 27.94 | 26.86 | 27.18 | 27.18 | 0.67% | 755,329 |
| Jul 8, 2026 | 27.74 | 27.74 | 26.92 | 27.00 | 27.00 | -2.88% | 906,405 |
| Jul 7, 2026 | 27.82 | 28.18 | 27.66 | 27.80 | 27.80 | -0.29% | 512,943 |
| Jul 6, 2026 | 28.86 | 28.98 | 27.88 | 27.88 | 27.88 | -2.59% | 691,109 |
| Jul 3, 2026 | 28.70 | 28.96 | 28.58 | 28.62 | 28.62 | -0.21% | 538,395 |
| Jul 2, 2026 | 29.28 | 29.58 | 28.60 | 28.68 | 28.68 | -1.85% | 607,911 |
| Jul 1, 2026 | 28.92 | 29.28 | 28.80 | 29.22 | 29.22 | 1.04% | 479,463 |
| Jun 30, 2026 | 29.10 | 29.44 | 28.80 | 28.92 | 28.92 | -0.62% | 390,714 |
| Jun 29, 2026 | 29.00 | 29.80 | 29.00 | 29.10 | 29.10 | -0.95% | 429,367 |
| Jun 26, 2026 | 29.80 | 30.02 | 29.24 | 29.38 | 29.38 | -1.94% | 594,080 |
| Jun 25, 2026 | 30.38 | 30.98 | 29.68 | 29.96 | 29.96 | -1.19% | 910,621 |
| Jun 24, 2026 | 31.06 | 31.24 | 30.32 | 30.32 | 30.32 | -2.51% | 544,886 |
| Jun 23, 2026 | 31.32 | 31.54 | 31.00 | 31.10 | 31.10 | -1.83% | 638,572 |
| Jun 22, 2026 | 32.34 | 32.38 | 31.66 | 31.68 | 31.68 | -0.44% | 634,528 |
| Jun 19, 2026 | 31.64 | 32.08 | 30.32 | 31.82 | 31.82 | -0.06% | 952,674 |
| Jun 18, 2026 | 32.46 | 32.70 | 31.68 | 31.84 | 31.84 | -1.36% | 1,074,816 |
| Jun 17, 2026 | 32.04 | 32.78 | 32.04 | 32.28 | 32.28 | 0.75% | 1,149,979 |
| Jun 16, 2026 | 32.60 | 33.04 | 31.96 | 32.04 | 32.04 | -1.84% | 1,115,397 |
| Jun 15, 2026 | 32.20 | 32.90 | 31.66 | 32.64 | 32.64 | 3.55% | 1,453,584 |
| Jun 12, 2026 | 32.00 | 32.32 | 31.48 | 31.52 | 31.52 | 0.06% | 1,093,193 |
| Jun 11, 2026 | 32.16 | 33.28 | 31.10 | 31.50 | 31.50 | -2.48% | 1,850,191 |
| Jun 10, 2026 | 31.00 | 32.38 | 30.70 | 32.30 | 32.30 | 4.40% | 2,023,790 |
| Jun 9, 2026 | 32.16 | 32.34 | 30.90 | 30.94 | 30.94 | -3.79% | 919,873 |
| Jun 8, 2026 | 32.80 | 33.26 | 31.38 | 32.16 | 32.16 | -1.95% | 1,921,503 |
| Jun 5, 2026 | 30.34 | 32.90 | 30.02 | 32.80 | 32.80 | 8.32% | 3,335,671 |
| Jun 4, 2026 | 30.34 | 31.22 | 30.12 | 30.28 | 30.28 | - | 907,577 |
| Jun 3, 2026 | 31.18 | 31.48 | 30.28 | 30.28 | 30.28 | -2.89% | 894,532 |
| Jun 2, 2026 | 31.30 | 32.24 | 30.84 | 31.18 | 31.18 | -0.38% | 1,544,835 |
| Jun 1, 2026 | 30.18 | 31.94 | 30.00 | 31.30 | 31.30 | 4.68% | 1,897,153 |
| 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 |