Gate Group Teknoloji Medya Ve Siber Guvenlik Hizmetleri A.S. (IST:GATEG)
Turkey · Delayed Price · Currency is TRY 285.00
-9.50 (-3.23%)
Last updated: Sep 8, 2026, 1:55 PM GMT+3
IST:GATEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 292.00 | 294.50 | 292.00 | 294.50 | 294.50 | 3.70% | 5,992 |
| Sep 4, 2026 | 281.00 | 284.00 | 281.00 | 284.00 | 284.00 | 1.61% | 15,518 |
| Sep 3, 2026 | 271.50 | 285.00 | 271.50 | 279.50 | 279.50 | -0.09% | 10,860 |
| Sep 2, 2026 | 291.25 | 291.25 | 279.75 | 279.75 | 279.75 | -3.95% | 9,125 |
| Sep 1, 2026 | 295.00 | 295.00 | 290.00 | 291.25 | 291.25 | -1.27% | 8,515 |
| Aug 31, 2026 | 295.00 | 295.00 | 286.00 | 295.00 | 295.00 | - | 5,170 |
| Aug 28, 2026 | 292.00 | 295.00 | 292.00 | 295.00 | 295.00 | 1.90% | 16,322 |
| Aug 27, 2026 | 290.00 | 290.00 | 289.50 | 289.50 | 289.50 | -0.17% | 20,204 |
| Aug 26, 2026 | 290.00 | 290.00 | 283.75 | 290.00 | 290.00 | -0.26% | 8,837 |
| Aug 25, 2026 | 295.00 | 295.00 | 290.75 | 290.75 | 290.75 | -2.35% | 5,290 |
| Aug 24, 2026 | 294.75 | 299.00 | 294.75 | 297.75 | 297.75 | -2.93% | 7,055 |
| Aug 21, 2026 | 308.00 | 308.00 | 298.00 | 306.75 | 306.75 | 9.55% | 26,399 |
| Aug 20, 2026 | 285.00 | 285.00 | 278.00 | 280.00 | 280.00 | -3.03% | 22,408 |
| Aug 19, 2026 | 300.00 | 300.00 | 288.75 | 288.75 | 288.75 | -4.70% | 6,070 |
| Aug 18, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 0.33% | 8,263 |
| Aug 17, 2026 | 314.50 | 314.50 | 302.00 | 302.00 | 302.00 | -4.43% | 5,764 |
| Aug 14, 2026 | 315.00 | 316.00 | 315.00 | 316.00 | 316.00 | 0.32% | 11,974 |
| Aug 13, 2026 | 300.00 | 315.00 | 300.00 | 315.00 | 315.00 | 5.00% | 17,828 |
| Aug 12, 2026 | 295.00 | 300.00 | 295.00 | 300.00 | 300.00 | 1.01% | 22,366 |
| Aug 11, 2026 | 276.25 | 297.00 | 276.25 | 297.00 | 297.00 | 7.51% | 12,982 |
| Aug 10, 2026 | 261.00 | 276.25 | 261.00 | 276.25 | 276.25 | 6.25% | 29,030 |
| Aug 7, 2026 | 257.00 | 260.00 | 256.00 | 260.00 | 260.00 | 0.39% | 15,548 |
| Aug 6, 2026 | 262.00 | 262.00 | 259.00 | 259.00 | 259.00 | -2.26% | 24,957 |
| Aug 5, 2026 | 279.00 | 279.00 | 265.00 | 265.00 | 265.00 | -4.16% | 20,635 |
| Aug 4, 2026 | 275.00 | 276.50 | 275.00 | 276.50 | 276.50 | 0.18% | 10,806 |
| Aug 3, 2026 | 284.00 | 284.00 | 276.00 | 276.00 | 276.00 | -2.82% | 4,143 |
| Jul 31, 2026 | 289.00 | 289.00 | 284.00 | 284.00 | 284.00 | -2.07% | 15,931 |
| Jul 30, 2026 | 300.00 | 300.00 | 281.25 | 290.00 | 290.00 | -3.33% | 14,021 |
| Jul 29, 2026 | 303.00 | 303.00 | 299.75 | 300.00 | 300.00 | -2.60% | 30,948 |
| Jul 28, 2026 | 312.00 | 312.00 | 299.25 | 308.00 | 308.00 | -2.22% | 12,965 |
| Jul 27, 2026 | 309.75 | 315.00 | 309.75 | 315.00 | 315.00 | 1.61% | 18,347 |
| Jul 24, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 28,305 |
| Jul 23, 2026 | 309.00 | 310.00 | 309.00 | 310.00 | 310.00 | 0.32% | 40,205 |
| Jul 22, 2026 | 309.00 | 309.00 | 300.00 | 309.00 | 309.00 | - | 28,686 |
| Jul 21, 2026 | 309.75 | 309.75 | 308.75 | 309.00 | 309.00 | -0.24% | 22,151 |
| Jul 20, 2026 | 310.00 | 311.00 | 309.75 | 309.75 | 309.75 | -0.08% | 20,283 |
| Jul 17, 2026 | 307.50 | 310.00 | 306.00 | 310.00 | 310.00 | 0.65% | 21,429 |
| Jul 16, 2026 | 303.50 | 308.00 | 303.50 | 308.00 | 308.00 | 1.32% | 18,320 |
| Jul 14, 2026 | 302.00 | 304.00 | 302.00 | 304.00 | 304.00 | 0.66% | 36,828 |
| Jul 13, 2026 | 299.75 | 302.00 | 299.50 | 302.00 | 302.00 | -0.33% | 33,922 |
| Jul 10, 2026 | 295.00 | 303.00 | 295.00 | 303.00 | 303.00 | 1.93% | 41,788 |
| Jul 9, 2026 | 288.00 | 298.00 | 288.00 | 297.25 | 297.25 | 5.04% | 38,706 |
| Jul 8, 2026 | 281.00 | 283.00 | 280.00 | 283.00 | 283.00 | 0.35% | 11,280 |
| Jul 7, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0.36% | 72,604 |
| Jul 6, 2026 | 251.25 | 281.00 | 251.25 | 281.00 | 281.00 | 0.72% | 49,153 |
| Jul 3, 2026 | 280.50 | 280.50 | 279.00 | 279.00 | 279.00 | 0.18% | 12,808 |
| Jul 2, 2026 | 282.00 | 284.00 | 278.50 | 278.50 | 278.50 | -1.94% | 18,651 |
| Jul 1, 2026 | 289.75 | 289.75 | 284.00 | 284.00 | 284.00 | 1.43% | 28,267 |
| Jun 30, 2026 | 278.00 | 280.00 | 275.00 | 280.00 | 280.00 | -0.36% | 37,262 |
| Jun 29, 2026 | 286.00 | 286.00 | 281.00 | 281.00 | 281.00 | 0.36% | 15,763 |