Gate Group Teknoloji Medya Ve Siber Guvenlik Hizmetleri A.S. (IST:GATEG)
Turkey · Delayed Price · Currency is TRY 280.00
-10.00 (-3.45%)
At close: Jun 26, 2026
IST:GATEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 290.00 | 290.00 | 280.00 | 280.00 | 280.00 | -3.45% | 14,997 |
| Jun 25, 2026 | 290.00 | 291.00 | 290.00 | 290.00 | 290.00 | -0.09% | 46,129 |
| Jun 24, 2026 | 283.00 | 290.25 | 281.50 | 290.25 | 290.25 | 2.56% | 38,769 |
| Jun 23, 2026 | 290.00 | 290.00 | 283.00 | 283.00 | 283.00 | - | 15,209 |
| Jun 22, 2026 | 288.00 | 288.00 | 283.00 | 283.00 | 283.00 | -1.74% | 16,835 |
| Jun 19, 2026 | 289.00 | 289.00 | 288.00 | 288.00 | 288.00 | - | 20,502 |
| Jun 18, 2026 | 293.00 | 293.00 | 288.00 | 288.00 | 288.00 | -0.86% | 28,177 |
| Jun 17, 2026 | 294.00 | 294.00 | 290.50 | 290.50 | 290.50 | -1.44% | 62,480 |
| Jun 16, 2026 | 291.25 | 300.00 | 291.25 | 294.75 | 294.75 | 1.20% | 31,246 |
| Jun 15, 2026 | 297.00 | 297.00 | 291.25 | 291.25 | 291.25 | -2.18% | 14,197 |
| Jun 12, 2026 | 298.00 | 298.00 | 297.75 | 297.75 | 297.75 | -0.08% | 18,797 |
| Jun 11, 2026 | 300.00 | 300.00 | 296.25 | 298.00 | 298.00 | -0.67% | 15,891 |
| Jun 10, 2026 | 300.00 | 315.00 | 300.00 | 300.00 | 300.00 | - | 57,241 |
| Jun 9, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -0.99% | 22,210 |
| Jun 8, 2026 | 305.00 | 305.00 | 301.00 | 303.00 | 303.00 | 1.00% | 42,526 |
| Jun 5, 2026 | 305.00 | 305.00 | 300.00 | 300.00 | 300.00 | -1.96% | 34,354 |
| Jun 4, 2026 | 306.00 | 309.00 | 296.00 | 306.00 | 306.00 | 2.68% | 19,772 |
| Jun 3, 2026 | 306.25 | 306.25 | 293.00 | 298.00 | 298.00 | -1.41% | 13,225 |
| Jun 2, 2026 | 302.25 | 310.00 | 302.25 | 302.25 | 302.25 | -4.05% | 20,095 |
| Jun 1, 2026 | 319.50 | 320.00 | 315.00 | 315.00 | 315.00 | -1.41% | 25,413 |
| May 26, 2026 | 312.00 | 319.50 | 312.00 | 319.50 | 319.50 | 3.40% | 3,014 |
| May 25, 2026 | 300.00 | 310.00 | 300.00 | 309.00 | 309.00 | 3.00% | 17,474 |
| May 22, 2026 | 282.00 | 300.00 | 282.00 | 300.00 | 300.00 | 6.38% | 27,646 |
| May 21, 2026 | 310.00 | 310.00 | 282.00 | 282.00 | 282.00 | -5.21% | 21,725 |
| May 20, 2026 | 300.00 | 300.00 | 297.50 | 297.50 | 297.50 | -0.83% | 34,305 |
| May 18, 2026 | 310.00 | 310.00 | 300.00 | 300.00 | 300.00 | -3.23% | 14,223 |
| May 15, 2026 | 311.00 | 311.00 | 296.00 | 310.00 | 310.00 | -0.64% | 16,972 |
| May 14, 2026 | 312.25 | 313.00 | 312.00 | 312.00 | 312.00 | 0.16% | 18,877 |
| May 13, 2026 | 320.00 | 320.00 | 311.50 | 311.50 | 311.50 | -2.66% | 11,438 |
| May 12, 2026 | 315.50 | 322.00 | 315.50 | 320.00 | 320.00 | 1.43% | 21,331 |
| May 11, 2026 | 310.25 | 315.50 | 310.25 | 315.50 | 315.50 | 1.69% | 17,471 |
| May 8, 2026 | 311.00 | 311.00 | 309.50 | 310.25 | 310.25 | 1.39% | 6,603 |
| May 7, 2026 | 318.00 | 318.00 | 306.00 | 306.00 | 306.00 | -3.77% | 12,876 |
| May 6, 2026 | 317.50 | 318.00 | 317.50 | 318.00 | 318.00 | 0.16% | 11,724 |
| May 5, 2026 | 320.50 | 320.50 | 317.50 | 317.50 | 317.50 | -3.79% | 31,020 |
| May 4, 2026 | 325.00 | 330.00 | 325.00 | 330.00 | 330.00 | 4.10% | 10,905 |
| Apr 30, 2026 | 330.50 | 330.50 | 317.00 | 317.00 | 317.00 | -4.59% | 21,633 |
| Apr 29, 2026 | 338.00 | 338.00 | 330.25 | 332.25 | 332.25 | -2.28% | 4,826 |
| Apr 28, 2026 | 349.00 | 349.00 | 335.00 | 340.00 | 340.00 | -2.58% | 15,058 |
| Apr 27, 2026 | 350.00 | 350.00 | 340.00 | 349.00 | 349.00 | -0.29% | 153,233 |
| Apr 24, 2026 | 339.75 | 350.00 | 333.00 | 350.00 | 350.00 | 2.94% | 18,938 |
| Apr 22, 2026 | 347.50 | 347.50 | 340.00 | 340.00 | 340.00 | -2.16% | 20,675 |
| Apr 21, 2026 | 350.00 | 350.00 | 326.00 | 347.50 | 347.50 | -0.71% | 22,537 |
| Apr 20, 2026 | 350.00 | 355.00 | 350.00 | 350.00 | 350.00 | 1.74% | 427,178 |
| Apr 17, 2026 | 345.00 | 345.00 | 344.00 | 344.00 | 344.00 | 1.25% | 516,453 |
| Apr 16, 2026 | 339.75 | 340.00 | 339.75 | 339.75 | 339.75 | - | 34,094 |
| Apr 15, 2026 | 340.00 | 340.00 | 339.75 | 339.75 | 339.75 | -0.88% | 19,018 |
| Apr 14, 2026 | 344.00 | 344.00 | 342.75 | 342.75 | 342.75 | 1.33% | 15,099 |
| Apr 13, 2026 | 340.00 | 340.00 | 335.00 | 338.25 | 338.25 | -0.44% | 22,396 |
| Apr 10, 2026 | 345.00 | 345.00 | 330.00 | 339.75 | 339.75 | 3.03% | 34,869 |