Gedik Yatirim Menkul Degerler A.S. (IST:GEDIK)
Turkey · Delayed Price · Currency is TRY 5.33
+0.15 (2.90%)
At close: Mar 27, 2026
IST:GEDIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.18 | 5.36 | 4.95 | 5.33 | 5.33 | 2.90% | 5,595,195 |
| Mar 26, 2026 | 5.24 | 5.28 | 5.18 | 5.18 | 5.18 | -1.15% | 1,565,288 |
| Mar 25, 2026 | 5.26 | 5.31 | 5.22 | 5.24 | 5.24 | 0.38% | 2,796,329 |
| Mar 24, 2026 | 5.38 | 5.38 | 5.22 | 5.22 | 5.22 | -2.79% | 3,292,611 |
| Mar 23, 2026 | 5.34 | 5.39 | 5.12 | 5.37 | 5.37 | 0.37% | 4,750,962 |
| Mar 19, 2026 | 5.35 | 5.39 | 5.30 | 5.35 | 5.35 | -0.37% | 914,697 |
| Mar 18, 2026 | 5.44 | 5.50 | 5.35 | 5.37 | 5.37 | -0.37% | 5,434,837 |
| Mar 17, 2026 | 5.40 | 5.43 | 5.35 | 5.39 | 5.39 | - | 2,588,806 |
| Mar 16, 2026 | 5.48 | 5.55 | 5.33 | 5.39 | 5.39 | -4.26% | 4,209,048 |
| Mar 13, 2026 | 5.56 | 5.68 | 5.49 | 5.63 | 5.26 | 1.26% | 4,788,640 |
| Mar 12, 2026 | 5.56 | 5.73 | 5.50 | 5.56 | 5.19 | -0.18% | 6,640,841 |
| Mar 11, 2026 | 5.73 | 5.73 | 5.55 | 5.57 | 5.20 | -1.76% | 2,541,448 |
| Mar 10, 2026 | 5.64 | 5.81 | 5.59 | 5.67 | 5.29 | 3.85% | 5,562,207 |
| Mar 9, 2026 | 5.46 | 5.52 | 5.34 | 5.46 | 5.10 | -0.36% | 4,960,082 |
| Mar 6, 2026 | 5.46 | 5.56 | 5.34 | 5.48 | 5.11 | - | 4,262,080 |
| Mar 5, 2026 | 5.44 | 5.54 | 5.44 | 5.48 | 5.11 | 1.11% | 3,747,006 |
| Mar 4, 2026 | 5.44 | 5.52 | 5.34 | 5.42 | 5.06 | -0.18% | 6,049,790 |
| Mar 3, 2026 | 5.50 | 5.60 | 5.43 | 5.43 | 5.07 | -1.45% | 4,006,271 |
| Mar 2, 2026 | 5.49 | 5.62 | 5.38 | 5.51 | 5.14 | -5.49% | 7,954,879 |
| Feb 27, 2026 | 5.84 | 5.90 | 5.66 | 5.83 | 5.44 | -0.17% | 6,339,236 |
| Feb 26, 2026 | 5.80 | 5.89 | 5.71 | 5.84 | 5.45 | 2.28% | 4,815,690 |
| Feb 25, 2026 | 5.84 | 5.84 | 5.62 | 5.71 | 5.33 | -2.23% | 7,675,855 |
| Feb 24, 2026 | 6.01 | 6.01 | 5.78 | 5.84 | 5.45 | -2.83% | 6,041,984 |
| Feb 23, 2026 | 6.03 | 6.17 | 5.93 | 6.01 | 5.61 | 1.69% | 11,108,010 |
| Feb 20, 2026 | 5.96 | 6.02 | 5.84 | 5.91 | 5.52 | -0.84% | 7,618,886 |
| Feb 19, 2026 | 6.36 | 6.49 | 5.87 | 5.96 | 5.56 | -5.99% | 12,447,100 |
| Feb 18, 2026 | 6.66 | 7.10 | 6.33 | 6.34 | 5.92 | -3.50% | 28,491,480 |
| Feb 17, 2026 | 6.65 | 6.75 | 6.48 | 6.57 | 6.13 | -0.90% | 16,070,860 |
| Feb 16, 2026 | 6.35 | 6.65 | 6.30 | 6.63 | 6.19 | 6.25% | 18,200,660 |
| Feb 13, 2026 | 6.23 | 6.38 | 6.22 | 6.24 | 5.82 | -0.79% | 10,891,300 |
| Feb 12, 2026 | 6.20 | 6.34 | 6.18 | 6.29 | 5.87 | 2.11% | 10,229,190 |
| Feb 11, 2026 | 6.13 | 6.74 | 6.08 | 6.16 | 5.75 | 0.49% | 43,835,620 |
| Feb 10, 2026 | 6.14 | 6.16 | 6.06 | 6.13 | 5.72 | 0.16% | 6,961,094 |
| Feb 9, 2026 | 5.91 | 6.12 | 5.91 | 6.12 | 5.71 | 3.73% | 4,809,816 |
| Feb 6, 2026 | 5.90 | 5.95 | 5.82 | 5.90 | 5.51 | -0.51% | 3,434,866 |
| Feb 5, 2026 | 6.04 | 6.07 | 5.92 | 5.93 | 5.54 | -1.98% | 4,525,040 |
| Feb 4, 2026 | 6.19 | 6.19 | 6.03 | 6.05 | 5.65 | -1.14% | 7,558,060 |
| Feb 3, 2026 | 6.00 | 6.19 | 5.97 | 6.12 | 5.71 | 2.34% | 10,468,160 |
| Feb 2, 2026 | 5.89 | 6.05 | 5.77 | 5.98 | 5.58 | 1.18% | 10,325,830 |
| Jan 30, 2026 | 5.91 | 5.97 | 5.88 | 5.91 | 5.52 | - | 5,070,955 |
| Jan 29, 2026 | 5.94 | 5.98 | 5.87 | 5.91 | 5.52 | -0.34% | 4,307,941 |
| Jan 28, 2026 | 5.99 | 5.99 | 5.90 | 5.93 | 5.54 | - | 5,206,935 |
| Jan 27, 2026 | 6.02 | 6.03 | 5.92 | 5.93 | 5.54 | -1.50% | 3,269,414 |
| Jan 26, 2026 | 5.91 | 6.04 | 5.89 | 6.02 | 5.62 | 1.52% | 6,138,036 |
| Jan 23, 2026 | 5.84 | 6.02 | 5.80 | 5.93 | 5.54 | 1.89% | 8,032,752 |
| Jan 22, 2026 | 5.79 | 5.87 | 5.77 | 5.82 | 5.43 | 0.69% | 3,911,895 |
| Jan 21, 2026 | 5.91 | 5.93 | 5.75 | 5.78 | 5.40 | -2.20% | 5,549,110 |
| Jan 20, 2026 | 6.20 | 6.30 | 5.90 | 5.91 | 5.52 | -4.68% | 16,622,180 |
| Jan 19, 2026 | 5.92 | 6.24 | 5.87 | 6.20 | 5.79 | 5.08% | 9,728,305 |
| Jan 16, 2026 | 5.91 | 5.92 | 5.84 | 5.90 | 5.51 | -0.17% | 3,186,481 |