Gate Group Teknoloji Medya Ve Siber Guvenlik Hizmetleri A.S. (IST:GATEG)
Turkey · Delayed Price · Currency is TRY 350.00
+6.50 (1.89%)
At close: Feb 9, 2026
IST:GATEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 360.00 | 360.00 | 343.50 | 343.50 | 343.50 | -2.69% | 66,864 |
| Feb 5, 2026 | 340.00 | 355.00 | 340.00 | 353.00 | 353.00 | 3.82% | 98,772 |
| Feb 4, 2026 | 332.00 | 340.50 | 332.00 | 340.00 | 340.00 | 0.15% | 46,429 |
| Feb 3, 2026 | 350.00 | 350.00 | 339.50 | 339.50 | 339.50 | -1.59% | 31,840 |
| Feb 2, 2026 | 310.50 | 345.00 | 310.50 | 345.00 | 345.00 | 0.07% | 56,370 |
| Jan 30, 2026 | 372.00 | 372.00 | 344.75 | 344.75 | 344.75 | -0.07% | 197,186 |
| Jan 29, 2026 | 355.00 | 355.00 | 345.00 | 345.00 | 345.00 | 3.92% | 98,146 |
| Jan 28, 2026 | 305.25 | 332.00 | 305.25 | 332.00 | 332.00 | 9.93% | 35,368 |
| Jan 27, 2026 | 292.00 | 302.00 | 292.00 | 302.00 | 302.00 | 6.34% | 34,908 |
| Jan 26, 2026 | 290.00 | 290.00 | 284.00 | 284.00 | 284.00 | -2.41% | 29,488 |
| Jan 23, 2026 | 292.00 | 292.00 | 291.00 | 291.00 | 291.00 | 0.34% | 20,705 |
| Jan 22, 2026 | 290.00 | 290.00 | 288.00 | 290.00 | 290.00 | -1.36% | 22,027 |
| Jan 21, 2026 | 310.00 | 310.00 | 294.00 | 294.00 | 294.00 | 3.70% | 26,619 |
| Jan 20, 2026 | 291.00 | 291.00 | 264.75 | 283.50 | 283.50 | -3.57% | 15,253 |
| Jan 19, 2026 | 286.50 | 295.00 | 286.50 | 294.00 | 294.00 | 5.00% | 15,798 |
| Jan 16, 2026 | 277.00 | 280.00 | 275.00 | 280.00 | 280.00 | 1.08% | 14,626 |
| Jan 15, 2026 | 290.00 | 290.00 | 277.00 | 277.00 | 277.00 | 2.21% | 6,188 |
| Jan 14, 2026 | 266.00 | 271.00 | 266.00 | 271.00 | 271.00 | -1.81% | 21,229 |
| Jan 13, 2026 | 284.00 | 284.00 | 276.00 | 276.00 | 276.00 | -2.39% | 7,303 |
| Jan 12, 2026 | 285.25 | 285.25 | 282.75 | 282.75 | 282.75 | 0.09% | 13,405 |
| Jan 9, 2026 | 286.50 | 286.50 | 279.00 | 282.50 | 282.50 | 1.62% | 14,949 |
| Jan 8, 2026 | 278.25 | 278.25 | 277.50 | 278.00 | 278.00 | -0.09% | 21,258 |
| Jan 7, 2026 | 283.00 | 283.00 | 278.25 | 278.25 | 278.25 | -2.02% | 7,741 |
| Jan 6, 2026 | 294.00 | 294.00 | 284.00 | 284.00 | 284.00 | -3.40% | 10,758 |
| Jan 5, 2026 | 300.00 | 300.00 | 294.00 | 294.00 | 294.00 | -2.00% | 11,428 |
| Jan 2, 2026 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | 6.38% | 11,582 |
| Dec 31, 2025 | 272.00 | 282.00 | 272.00 | 282.00 | 282.00 | 5.22% | 11,930 |
| Dec 30, 2025 | 261.00 | 268.00 | 261.00 | 268.00 | 268.00 | 2.98% | 24,209 |
| Dec 29, 2025 | 288.50 | 288.50 | 260.25 | 260.25 | 260.25 | -9.95% | 45,309 |
| Dec 26, 2025 | 291.00 | 291.00 | 289.00 | 289.00 | 289.00 | -0.86% | 23,669 |
| Dec 25, 2025 | 291.00 | 292.00 | 291.00 | 291.50 | 291.50 | 0.52% | 17,315 |
| Dec 24, 2025 | 287.00 | 290.00 | 287.00 | 290.00 | 290.00 | 1.05% | 13,192 |
| Dec 23, 2025 | 284.00 | 288.50 | 284.00 | 287.00 | 287.00 | 0.88% | 22,751 |
| Dec 22, 2025 | 296.75 | 296.75 | 284.50 | 284.50 | 284.50 | -4.21% | 6,049 |
| Dec 19, 2025 | 299.00 | 299.00 | 297.00 | 297.00 | 297.00 | 0.34% | 12,472 |
| Dec 18, 2025 | 294.00 | 296.00 | 293.75 | 296.00 | 296.00 | 0.34% | 73,565 |
| Dec 17, 2025 | 290.00 | 295.00 | 268.50 | 295.00 | 295.00 | 3.42% | 28,282 |
| Dec 16, 2025 | 294.00 | 294.00 | 285.25 | 285.25 | 285.25 | 0.09% | 26,894 |
| Dec 15, 2025 | 285.00 | 285.00 | 280.00 | 285.00 | 285.00 | 0.53% | 13,457 |
| Dec 12, 2025 | 280.00 | 283.50 | 280.00 | 283.50 | 283.50 | -0.18% | 11,689 |
| Dec 11, 2025 | 285.00 | 285.00 | 284.00 | 284.00 | 284.00 | -0.35% | 25,774 |
| Dec 10, 2025 | 277.00 | 285.00 | 277.00 | 285.00 | 285.00 | 2.89% | 29,978 |
| Dec 9, 2025 | 264.00 | 277.00 | 264.00 | 277.00 | 277.00 | 5.32% | 29,334 |
| Dec 8, 2025 | 260.50 | 263.00 | 260.50 | 263.00 | 263.00 | 0.77% | 18,905 |
| Dec 5, 2025 | 257.00 | 261.00 | 257.00 | 261.00 | 261.00 | 1.56% | 38,132 |
| Dec 4, 2025 | 259.00 | 259.00 | 257.00 | 257.00 | 257.00 | -0.77% | 5,227 |
| Dec 3, 2025 | 260.00 | 260.00 | 257.25 | 259.00 | 259.00 | -1.15% | 12,961 |
| Dec 2, 2025 | 279.75 | 279.75 | 262.00 | 262.00 | 262.00 | -6.34% | 8,990 |
| Dec 1, 2025 | 288.25 | 288.25 | 279.75 | 279.75 | 279.75 | -2.95% | 23,922 |
| Nov 28, 2025 | 277.00 | 288.25 | 277.00 | 288.25 | 288.25 | 4.06% | 18,442 |