Gate Group Teknoloji Medya Ve Siber Guvenlik Hizmetleri A.S. (IST:GATEG)
Turkey · Delayed Price · Currency is TRY 293.00
-9.25 (-3.06%)
Last updated: Jun 3, 2026, 1:55 PM GMT+3
IST:GATEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | - | -1.59% | - |
| 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 |
| Apr 9, 2026 | 329.75 | 329.75 | 329.50 | 329.75 | 329.75 | 6.03% | 28,573 |
| Apr 8, 2026 | 292.00 | 311.00 | 292.00 | 311.00 | 311.00 | 6.51% | 29,022 |
| Apr 7, 2026 | 300.25 | 300.25 | 292.00 | 292.00 | 292.00 | -2.34% | 17,236 |
| Apr 6, 2026 | 302.00 | 302.00 | 298.00 | 299.00 | 299.00 | -1.32% | 18,267 |
| Apr 3, 2026 | 303.00 | 304.00 | 303.00 | 303.00 | 303.00 | -2.18% | 12,285 |
| Apr 2, 2026 | 319.25 | 319.25 | 309.75 | 309.75 | 309.75 | -6.14% | 15,624 |
| Apr 1, 2026 | 309.75 | 330.00 | 309.75 | 330.00 | 330.00 | 9.91% | 28,594 |
| Mar 31, 2026 | 305.00 | 305.00 | 300.25 | 300.25 | 300.25 | -1.56% | 14,444 |
| Mar 30, 2026 | 310.00 | 310.00 | 304.00 | 305.00 | 305.00 | 3.39% | 11,297 |
| Mar 27, 2026 | 295.00 | 295.00 | 293.50 | 295.00 | 295.00 | 1.72% | 19,440 |
| Mar 26, 2026 | 296.25 | 296.25 | 290.00 | 290.00 | 290.00 | -2.68% | 22,444 |
| Mar 25, 2026 | 307.25 | 307.25 | 298.00 | 298.00 | 298.00 | -3.01% | 14,512 |
| Mar 24, 2026 | 310.00 | 310.00 | 307.25 | 307.25 | 307.25 | -0.89% | 9,482 |
| Mar 23, 2026 | 319.00 | 319.00 | 310.00 | 310.00 | 310.00 | -4.02% | 9,822 |
| Mar 19, 2026 | 320.00 | 323.00 | 320.00 | 323.00 | 323.00 | 2.22% | 5,522 |
| Mar 18, 2026 | 329.00 | 329.00 | 316.00 | 316.00 | 316.00 | -3.95% | 13,801 |
| Mar 17, 2026 | 330.75 | 330.75 | 321.00 | 329.00 | 329.00 | 0.38% | 11,393 |
| Mar 16, 2026 | 328.00 | 328.00 | 325.00 | 327.75 | 327.75 | -0.08% | 11,413 |