Gediz Ambalaj Sanayi ve Ticaret A.S. (IST:GEDZA)
Turkey · Delayed Price · Currency is TRY 25.76
+0.06 (0.23%)
At close: Dec 4, 2025
IST:GEDZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.98 | 26.18 | 25.60 | 25.96 | 25.96 | 0.78% | 297,005 |
| Dec 4, 2025 | 25.70 | 26.10 | 25.60 | 25.76 | 25.76 | 0.23% | 245,634 |
| Dec 3, 2025 | 26.48 | 26.48 | 25.70 | 25.70 | 25.70 | -1.91% | 353,558 |
| Dec 2, 2025 | 25.72 | 26.34 | 25.62 | 26.20 | 26.20 | 1.87% | 278,271 |
| Dec 1, 2025 | 25.28 | 25.88 | 25.20 | 25.72 | 25.72 | 2.14% | 286,940 |
| Nov 28, 2025 | 25.20 | 25.60 | 25.12 | 25.18 | 25.18 | -0.40% | 579,817 |
| Nov 27, 2025 | 25.60 | 25.76 | 25.28 | 25.28 | 25.28 | -0.78% | 225,470 |
| Nov 26, 2025 | 25.82 | 25.86 | 25.42 | 25.48 | 25.48 | -1.09% | 413,512 |
| Nov 25, 2025 | 26.44 | 26.60 | 25.50 | 25.76 | 25.76 | -2.57% | 522,805 |
| Nov 24, 2025 | 26.60 | 26.80 | 26.42 | 26.44 | 26.44 | -0.60% | 286,331 |
| Nov 21, 2025 | 26.60 | 26.84 | 26.42 | 26.60 | 26.60 | -0.15% | 301,796 |
| Nov 20, 2025 | 27.00 | 27.14 | 26.64 | 26.64 | 26.64 | -0.97% | 428,410 |
| Nov 19, 2025 | 27.46 | 27.66 | 26.90 | 26.90 | 26.90 | -2.04% | 973,945 |
| Nov 18, 2025 | 27.66 | 27.78 | 27.04 | 27.46 | 27.46 | -0.72% | 555,794 |
| Nov 17, 2025 | 26.62 | 28.10 | 26.62 | 27.66 | 27.66 | 4.06% | 731,948 |
| Nov 14, 2025 | 27.12 | 27.12 | 26.52 | 26.58 | 26.58 | -1.12% | 555,711 |
| Nov 13, 2025 | 27.52 | 27.68 | 26.72 | 26.88 | 26.88 | -2.33% | 708,451 |
| Nov 12, 2025 | 27.86 | 28.12 | 27.28 | 27.52 | 27.52 | -1.22% | 772,992 |
| Nov 11, 2025 | 28.60 | 29.06 | 27.32 | 27.86 | 27.86 | -2.59% | 1,574,704 |
| Nov 10, 2025 | 29.56 | 30.34 | 28.60 | 28.60 | 28.60 | -2.79% | 1,682,129 |
| 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 |