Gate Group Teknoloji Medya Ve Siber Guvenlik Hizmetleri A.S. (IST:GATEG)
Turkey · Delayed Price · Currency is TRY 310.00
+2.00 (0.65%)
At close: Jul 17, 2026
IST:GATEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |