Gedik Yatirim Menkul Degerler A.S. (IST:GEDIK)
Turkey · Delayed Price · Currency is TRY 6.81
+0.50 (7.92%)
At close: Jun 2, 2026
IST:GEDIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.36 | 6.81 | 6.34 | 6.81 | 6.81 | 7.92% | 17,515,260 |
| Jun 1, 2026 | 6.16 | 6.64 | 6.16 | 6.31 | 6.31 | 2.77% | 24,003,270 |
| May 26, 2026 | 6.26 | 6.30 | 6.10 | 6.14 | 6.14 | -1.92% | 8,568,491 |
| May 25, 2026 | 6.11 | 6.43 | 6.04 | 6.26 | 6.26 | 2.29% | 24,882,040 |
| May 22, 2026 | 5.90 | 6.42 | 5.90 | 6.12 | 6.12 | -1.61% | 44,174,470 |
| May 21, 2026 | 6.61 | 6.80 | 6.22 | 6.22 | 6.22 | -9.99% | 87,148,870 |
| May 20, 2026 | 7.91 | 8.05 | 6.91 | 6.91 | 6.91 | -9.91% | 84,752,200 |
| May 18, 2026 | 7.40 | 7.67 | 7.13 | 7.67 | 7.67 | 9.89% | 69,993,550 |
| May 15, 2026 | 6.56 | 6.98 | 6.53 | 6.98 | 6.98 | 9.92% | 15,321,350 |
| May 14, 2026 | 5.90 | 6.35 | 5.90 | 6.35 | 6.35 | 9.86% | 21,558,790 |
| May 13, 2026 | 6.06 | 6.14 | 5.78 | 5.78 | 5.78 | -4.15% | 7,803,825 |
| May 12, 2026 | 6.26 | 6.51 | 6.00 | 6.03 | 6.03 | 1.86% | 29,667,400 |
| May 11, 2026 | 5.82 | 5.97 | 5.80 | 5.92 | 5.92 | 2.42% | 7,807,474 |
| May 8, 2026 | 5.75 | 5.93 | 5.69 | 5.78 | 5.78 | 0.87% | 7,154,728 |
| May 7, 2026 | 5.68 | 5.79 | 5.61 | 5.73 | 5.73 | 0.88% | 4,767,203 |
| May 6, 2026 | 5.53 | 5.68 | 5.53 | 5.68 | 5.68 | 3.27% | 5,033,359 |
| May 5, 2026 | 5.55 | 5.56 | 5.43 | 5.50 | 5.50 | -0.18% | 2,735,723 |
| May 4, 2026 | 5.73 | 5.78 | 5.50 | 5.51 | 5.51 | -3.50% | 3,981,514 |
| Apr 30, 2026 | 5.77 | 5.80 | 5.69 | 5.71 | 5.71 | -1.04% | 2,238,256 |
| Apr 29, 2026 | 5.71 | 5.86 | 5.68 | 5.77 | 5.77 | 0.70% | 5,408,273 |
| Apr 28, 2026 | 5.93 | 5.95 | 5.70 | 5.73 | 5.73 | -3.21% | 4,357,788 |
| Apr 27, 2026 | 5.91 | 6.01 | 5.88 | 5.92 | 5.92 | 0.34% | 4,474,164 |
| Apr 24, 2026 | 5.87 | 5.93 | 5.77 | 5.90 | 5.90 | 0.34% | 3,970,274 |
| Apr 22, 2026 | 5.83 | 5.99 | 5.81 | 5.88 | 5.88 | 0.86% | 2,207,476 |
| Apr 21, 2026 | 5.95 | 6.09 | 5.83 | 5.83 | 5.83 | -1.52% | 4,799,063 |
| Apr 20, 2026 | 5.90 | 6.01 | 5.83 | 5.92 | 5.92 | -1.00% | 4,711,546 |
| Apr 17, 2026 | 5.86 | 5.98 | 5.74 | 5.98 | 5.98 | 2.75% | 8,389,206 |
| Apr 16, 2026 | 5.66 | 5.93 | 5.66 | 5.82 | 5.82 | 2.46% | 7,907,594 |
| Apr 15, 2026 | 5.64 | 5.70 | 5.61 | 5.68 | 5.68 | 1.43% | 2,715,034 |
| Apr 14, 2026 | 5.50 | 5.69 | 5.50 | 5.60 | 5.60 | 2.00% | 3,078,110 |
| Apr 13, 2026 | 5.59 | 5.59 | 5.42 | 5.49 | 5.49 | -1.96% | 3,220,169 |
| Apr 10, 2026 | 5.42 | 5.61 | 5.42 | 5.60 | 5.60 | 3.32% | 5,019,128 |
| Apr 9, 2026 | 5.53 | 5.53 | 5.41 | 5.42 | 5.42 | -1.99% | 2,497,194 |
| Apr 8, 2026 | 5.34 | 5.56 | 5.34 | 5.53 | 5.53 | 6.55% | 7,251,925 |
| Apr 7, 2026 | 5.43 | 5.47 | 5.19 | 5.19 | 5.19 | -4.42% | 4,414,872 |
| Apr 6, 2026 | 5.43 | 5.48 | 5.41 | 5.43 | 5.43 | 0.18% | 2,584,497 |
| Apr 3, 2026 | 5.41 | 5.46 | 5.36 | 5.42 | 5.42 | 0.18% | 3,640,268 |
| Apr 2, 2026 | 5.40 | 5.42 | 5.34 | 5.41 | 5.41 | -0.73% | 2,349,092 |
| Apr 1, 2026 | 5.40 | 5.53 | 5.38 | 5.45 | 5.45 | 2.25% | 7,532,639 |
| Mar 31, 2026 | 5.39 | 5.45 | 5.30 | 5.33 | 5.33 | -0.37% | 4,545,867 |
| Mar 30, 2026 | 5.33 | 5.45 | 5.28 | 5.35 | 5.35 | 0.38% | 4,639,958 |
| 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 | 2.57% | 4,209,048 |