Gate Group Teknoloji Medya Ve Siber Guvenlik Hizmetleri A.S. (IST:GATEG)
Turkey · Delayed Price · Currency is TRY 151.50
+13.70 (9.94%)
At close: Oct 9, 2026
IST:GATEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 9.94% | 21,331 |
| Oct 8, 2026 | 126.60 | 137.80 | 126.60 | 137.80 | 137.80 | 9.98% | 5,144 |
| Oct 7, 2026 | 116.00 | 125.30 | 116.00 | 125.30 | 125.30 | 8.96% | 13,445 |
| Oct 6, 2026 | 103.70 | 115.20 | 103.70 | 115.00 | 115.00 | -0.17% | 42,719 |
| Oct 5, 2026 | 115.30 | 115.30 | 115.20 | 115.20 | 115.20 | -9.93% | 25,575 |
| Oct 2, 2026 | 130.90 | 130.90 | 127.90 | 127.90 | 127.90 | -9.99% | 41,967 |
| Oct 1, 2026 | 142.10 | 142.50 | 142.10 | 142.10 | 142.10 | -9.95% | 29,958 |
| Sep 30, 2026 | 157.80 | 165.80 | 157.80 | 157.80 | 157.80 | -9.98% | 13,809 |
| Sep 29, 2026 | 190.00 | 190.00 | 175.30 | 175.30 | 175.30 | -9.96% | 4,350 |
| Sep 28, 2026 | 200.00 | 200.00 | 194.70 | 194.70 | 194.70 | 1.04% | 20,933 |
| Sep 25, 2026 | 183.90 | 192.70 | 183.90 | 192.70 | 192.70 | 9.99% | 19,702 |
| Sep 24, 2026 | 162.00 | 175.20 | 162.00 | 175.20 | 175.20 | 9.98% | 38,385 |
| Sep 23, 2026 | 159.20 | 159.30 | 159.20 | 159.30 | 159.30 | -9.90% | 308,498 |
| Sep 22, 2026 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | -9.98% | 13,148 |
| Sep 21, 2026 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | -9.99% | 3,592 |
| Sep 18, 2026 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | -9.98% | 8,048 |
| Sep 17, 2026 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | -9.97% | 13,835 |
| Sep 16, 2026 | 271.25 | 271.25 | 269.25 | 269.25 | 269.25 | -9.95% | 20,227 |
| Sep 15, 2026 | 287.75 | 300.00 | 287.75 | 299.00 | 299.00 | 2.22% | 253,538 |
| Sep 14, 2026 | 302.00 | 302.00 | 275.00 | 292.50 | 292.50 | 6.36% | 8,270 |
| Sep 11, 2026 | 256.75 | 275.00 | 256.75 | 275.00 | 275.00 | 10.00% | 24,023 |
| Sep 10, 2026 | 276.50 | 276.50 | 248.90 | 250.00 | 250.00 | -9.58% | 30,183 |
| Sep 9, 2026 | 283.00 | 283.00 | 276.50 | 276.50 | 276.50 | -2.73% | 5,198 |
| Sep 8, 2026 | 295.50 | 295.50 | 276.00 | 284.25 | 284.25 | -3.48% | 40,935 |
| 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% | 9,605 |
| 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 |