Gediz Ambalaj Sanayi ve Ticaret A.S. (IST:GEDZA)
Turkey · Delayed Price · Currency is TRY 29.42
+0.76 (2.65%)
At close: Nov 7, 2025
IST:GEDZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 29.10 | 30.08 | 28.50 | 29.42 | 29.42 | 2.65% | 2,533,189 |
| Nov 6, 2025 | 28.48 | 28.94 | 28.38 | 28.66 | 28.66 | 0.70% | 527,629 |
| Nov 5, 2025 | 28.46 | 28.70 | 28.36 | 28.46 | 28.46 | - | 484,924 |
| Nov 4, 2025 | 28.68 | 28.84 | 28.38 | 28.46 | 28.46 | -0.42% | 594,400 |
| Nov 3, 2025 | 28.50 | 29.10 | 28.50 | 28.58 | 28.58 | 0.42% | 1,093,970 |
| Oct 31, 2025 | 28.54 | 29.00 | 28.34 | 28.46 | 28.46 | -0.28% | 1,641,077 |
| Oct 30, 2025 | 28.10 | 28.60 | 27.94 | 28.54 | 28.54 | 2.59% | 904,050 |
| Oct 28, 2025 | 27.76 | 28.16 | 27.68 | 27.82 | 27.82 | - | 139,392 |
| Oct 27, 2025 | 27.58 | 28.22 | 27.46 | 27.82 | 27.82 | 1.02% | 606,057 |
| Oct 24, 2025 | 26.72 | 27.76 | 26.72 | 27.54 | 27.54 | 3.30% | 1,077,497 |
| Oct 23, 2025 | 28.46 | 28.60 | 26.66 | 26.66 | 26.66 | -6.32% | 2,100,567 |
| Oct 22, 2025 | 30.48 | 30.66 | 28.46 | 28.46 | 28.46 | -8.19% | 3,746,019 |
| Oct 21, 2025 | 28.40 | 31.12 | 28.10 | 31.00 | 31.00 | 9.54% | 1,261,275 |
| Oct 20, 2025 | 28.60 | 29.02 | 28.18 | 28.30 | 28.30 | -0.84% | 1,195,054 |
| Oct 17, 2025 | 28.56 | 28.94 | 28.00 | 28.54 | 28.54 | -0.07% | 588,591 |
| Oct 16, 2025 | 29.22 | 29.36 | 28.12 | 28.56 | 28.56 | -1.72% | 1,039,624 |
| Oct 15, 2025 | 28.74 | 29.32 | 28.72 | 29.06 | 29.06 | 1.40% | 809,046 |
| Oct 14, 2025 | 28.14 | 29.20 | 28.14 | 28.66 | 28.66 | 2.07% | 1,023,590 |
| Oct 13, 2025 | 28.02 | 28.90 | 28.00 | 28.08 | 28.08 | -0.92% | 426,338 |
| Oct 10, 2025 | 28.26 | 28.72 | 28.10 | 28.34 | 28.34 | 0.28% | 521,111 |
| Oct 9, 2025 | 28.76 | 29.24 | 28.26 | 28.26 | 28.26 | -1.60% | 574,104 |
| Oct 8, 2025 | 29.50 | 29.70 | 28.68 | 28.72 | 28.72 | -2.64% | 984,301 |
| Oct 7, 2025 | 28.96 | 29.66 | 28.70 | 29.50 | 29.50 | 0.75% | 525,387 |
| Oct 6, 2025 | 29.76 | 29.96 | 29.06 | 29.28 | 29.28 | -1.41% | 1,074,601 |
| Oct 3, 2025 | 31.88 | 32.60 | 29.00 | 29.70 | 29.70 | -6.49% | 1,633,507 |
| Oct 2, 2025 | 31.70 | 32.34 | 31.30 | 31.76 | 31.76 | 1.28% | 1,090,669 |
| Oct 1, 2025 | 31.08 | 31.82 | 31.00 | 31.36 | 31.36 | 0.32% | 1,182,702 |
| Sep 30, 2025 | 30.66 | 31.34 | 30.30 | 31.26 | 31.26 | 1.96% | 1,731,932 |
| Sep 29, 2025 | 31.56 | 32.96 | 30.50 | 30.66 | 30.66 | -2.79% | 2,840,996 |
| Sep 26, 2025 | 30.50 | 31.98 | 29.72 | 31.54 | 31.54 | 3.89% | 4,185,646 |
| Sep 25, 2025 | 29.92 | 30.48 | 29.48 | 30.36 | 30.36 | 2.36% | 2,381,679 |
| Sep 24, 2025 | 30.04 | 30.10 | 29.46 | 29.66 | 29.66 | -0.94% | 955,110 |
| Sep 23, 2025 | 29.54 | 29.98 | 29.14 | 29.94 | 29.94 | 0.60% | 1,241,130 |
| Sep 22, 2025 | 29.50 | 29.94 | 29.34 | 29.76 | 29.76 | 1.85% | 1,303,234 |
| Sep 19, 2025 | 29.36 | 29.88 | 28.86 | 29.22 | 29.22 | -0.68% | 796,555 |
| Sep 18, 2025 | 28.94 | 29.92 | 28.84 | 29.42 | 29.42 | 1.94% | 1,955,194 |
| Sep 17, 2025 | 28.44 | 28.90 | 28.28 | 28.86 | 28.86 | 1.83% | 1,091,228 |
| Sep 16, 2025 | 27.88 | 28.76 | 27.82 | 28.34 | 28.34 | 1.65% | 973,074 |
| Sep 15, 2025 | 26.08 | 28.04 | 25.54 | 27.88 | 27.88 | 6.82% | 1,257,921 |
| Sep 12, 2025 | 26.66 | 26.72 | 25.98 | 26.10 | 26.10 | -2.10% | 779,164 |
| Sep 11, 2025 | 27.30 | 27.58 | 26.54 | 26.66 | 26.66 | -2.34% | 853,565 |
| Sep 10, 2025 | 28.44 | 28.86 | 27.12 | 27.30 | 27.30 | -4.01% | 1,056,030 |
| Sep 9, 2025 | 27.96 | 28.98 | 27.54 | 28.44 | 28.44 | 2.97% | 1,182,441 |
| Sep 8, 2025 | 28.00 | 28.16 | 27.34 | 27.62 | 27.62 | -3.09% | 1,226,822 |
| Sep 5, 2025 | 29.76 | 29.96 | 28.42 | 28.50 | 28.50 | -4.04% | 994,962 |
| Sep 4, 2025 | 28.44 | 30.30 | 28.44 | 29.70 | 29.70 | 4.21% | 2,172,925 |
| Sep 3, 2025 | 28.20 | 29.28 | 27.76 | 28.50 | 28.50 | 1.21% | 1,538,853 |
| Sep 2, 2025 | 29.50 | 29.98 | 27.44 | 28.16 | 28.16 | -4.35% | 1,365,555 |
| Sep 1, 2025 | 28.96 | 30.00 | 28.96 | 29.44 | 29.44 | 2.22% | 1,307,787 |
| Aug 29, 2025 | 28.32 | 29.00 | 27.96 | 28.80 | 28.80 | 1.77% | 1,556,233 |