Garanti Faktoring A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	26.50	26.66	25.94	26.12	26.12	-1.28%	1,075,948
Aug 10, 2026	26.54	26.92	26.46	26.46	26.46	0.23%	828,575
Aug 7, 2026	26.38	26.92	26.00	26.40	26.40	0.23%	1,726,911
Aug 6, 2026	26.78	27.30	26.34	26.34	26.34	-1.13%	1,526,175
Aug 5, 2026	26.70	26.76	26.36	26.64	26.64	-0.22%	1,043,215
Aug 4, 2026	26.40	26.82	26.10	26.70	26.70	2.14%	1,050,603
Aug 3, 2026	26.80	26.98	26.12	26.14	26.14	-1.06%	912,403
Jul 31, 2026	26.20	26.66	25.80	26.42	26.42	1.15%	1,347,269
Jul 30, 2026	27.30	27.82	26.10	26.12	26.12	-1.28%	2,510,419
Jul 29, 2026	27.00	27.16	26.12	26.46	26.46	-2.29%	1,612,567
Jul 28, 2026	27.50	27.72	27.08	27.08	27.08	-1.53%	556,912
Jul 27, 2026	28.14	28.40	27.44	27.50	27.50	-1.65%	614,289
Jul 24, 2026	28.14	28.26	27.82	27.96	27.96	-0.64%	648,579
Jul 23, 2026	28.44	28.50	28.04	28.14	28.14	-1.26%	786,225
Jul 22, 2026	29.42	29.82	28.30	28.50	28.50	-3.13%	1,970,682
Jul 21, 2026	30.40	31.72	29.42	29.42	29.42	-1.41%	4,747,554
Jul 20, 2026	30.02	30.80	29.54	29.84	29.84	-0.33%	2,504,024
Jul 17, 2026	30.10	31.48	29.40	29.94	29.94	2.18%	7,009,706
Jul 16, 2026	26.64	29.30	26.64	29.30	29.30	9.98%	4,118,571
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