Gediz Ambalaj Sanayi ve Ticaret A.S. (IST:GEDZA)
Turkey · Delayed Price · Currency is TRY 29.42
+0.76 (2.65%)
At close: Feb 9, 2026
IST:GEDZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 28.70 | 29.06 | 28.14 | 28.66 | 28.66 | -0.56% | 472,812 |
| Feb 5, 2026 | 29.10 | 29.36 | 28.78 | 28.82 | 28.82 | -0.96% | 447,985 |
| Feb 4, 2026 | 29.22 | 29.52 | 29.00 | 29.10 | 29.10 | -0.07% | 428,641 |
| Feb 3, 2026 | 29.34 | 29.74 | 29.08 | 29.12 | 29.12 | -0.68% | 593,006 |
| Feb 2, 2026 | 29.80 | 29.80 | 28.68 | 29.32 | 29.32 | -1.74% | 800,446 |
| Jan 30, 2026 | 29.64 | 29.90 | 29.30 | 29.84 | 29.84 | 0.67% | 731,499 |
| Jan 29, 2026 | 30.00 | 30.00 | 29.14 | 29.64 | 29.64 | -1.13% | 970,334 |
| Jan 28, 2026 | 29.42 | 30.72 | 29.18 | 29.98 | 29.98 | 2.11% | 1,410,671 |
| Jan 27, 2026 | 29.44 | 29.64 | 29.10 | 29.36 | 29.36 | -0.07% | 609,019 |
| Jan 26, 2026 | 29.70 | 29.70 | 29.18 | 29.38 | 29.38 | -1.08% | 618,061 |
| Jan 23, 2026 | 29.24 | 29.98 | 28.58 | 29.70 | 29.70 | 1.37% | 923,009 |
| Jan 22, 2026 | 28.46 | 29.30 | 28.06 | 29.30 | 29.30 | 3.61% | 771,022 |
| Jan 21, 2026 | 28.60 | 28.72 | 28.12 | 28.28 | 28.28 | -1.26% | 512,373 |
| Jan 20, 2026 | 29.08 | 29.40 | 28.38 | 28.64 | 28.64 | -1.24% | 655,208 |
| Jan 19, 2026 | 28.50 | 29.34 | 28.40 | 29.00 | 29.00 | 2.62% | 899,350 |
| Jan 16, 2026 | 28.50 | 28.94 | 28.22 | 28.26 | 28.26 | -0.84% | 704,908 |
| Jan 15, 2026 | 28.84 | 29.06 | 28.00 | 28.50 | 28.50 | 0.07% | 733,460 |
| Jan 14, 2026 | 27.64 | 28.82 | 27.48 | 28.48 | 28.48 | 3.04% | 1,239,048 |
| Jan 13, 2026 | 27.78 | 28.08 | 27.32 | 27.64 | 27.64 | -0.29% | 523,833 |
| Jan 12, 2026 | 26.60 | 27.72 | 26.54 | 27.72 | 27.72 | 4.21% | 800,458 |
| Jan 9, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | -1.48% | 414,494 |
| Jan 8, 2026 | 27.22 | 27.22 | 26.46 | 27.00 | 27.00 | -0.81% | 495,509 |
| Jan 7, 2026 | 27.82 | 27.90 | 27.04 | 27.22 | 27.22 | -2.37% | 758,710 |
| Jan 6, 2026 | 28.10 | 28.22 | 27.66 | 27.88 | 27.88 | -0.43% | 724,366 |
| Jan 5, 2026 | 28.40 | 28.52 | 27.44 | 28.00 | 28.00 | -1.41% | 756,554 |
| Jan 2, 2026 | 28.28 | 28.44 | 27.76 | 28.40 | 28.40 | 1.21% | 649,669 |
| Dec 31, 2025 | 28.60 | 28.98 | 27.92 | 28.06 | 28.06 | -1.89% | 746,151 |
| Dec 30, 2025 | 29.06 | 29.30 | 28.28 | 28.60 | 28.60 | -1.11% | 1,084,127 |
| Dec 29, 2025 | 28.44 | 29.98 | 28.44 | 28.92 | 28.92 | 1.90% | 1,846,125 |
| Dec 26, 2025 | 27.26 | 29.40 | 27.00 | 28.38 | 28.38 | 3.96% | 2,853,146 |
| Dec 25, 2025 | 28.58 | 29.88 | 27.18 | 27.30 | 27.30 | -2.85% | 3,898,226 |
| Dec 24, 2025 | 25.56 | 28.10 | 25.50 | 28.10 | 28.10 | 9.94% | 2,922,967 |
| Dec 23, 2025 | 25.36 | 26.00 | 25.28 | 25.56 | 25.56 | 0.63% | 623,220 |
| Dec 22, 2025 | 25.72 | 26.18 | 25.30 | 25.40 | 25.40 | -1.01% | 423,926 |
| Dec 19, 2025 | 25.36 | 25.94 | 25.08 | 25.66 | 25.66 | 0.94% | 495,150 |
| Dec 18, 2025 | 25.40 | 25.54 | 25.32 | 25.42 | 25.42 | 0.16% | 207,147 |
| Dec 17, 2025 | 25.50 | 25.78 | 25.34 | 25.38 | 25.38 | -0.55% | 342,017 |
| Dec 16, 2025 | 25.84 | 25.96 | 25.52 | 25.52 | 25.52 | -1.16% | 265,820 |
| Dec 15, 2025 | 25.78 | 26.20 | 25.64 | 25.82 | 25.82 | 0.23% | 393,641 |
| Dec 12, 2025 | 25.86 | 26.02 | 25.70 | 25.76 | 25.76 | -0.31% | 180,509 |
| Dec 11, 2025 | 25.74 | 26.04 | 25.72 | 25.84 | 25.84 | 0.54% | 226,777 |
| Dec 10, 2025 | 26.30 | 26.50 | 25.64 | 25.70 | 25.70 | -1.68% | 348,219 |
| Dec 9, 2025 | 26.14 | 26.38 | 26.10 | 26.14 | 26.14 | 0.15% | 211,199 |
| Dec 8, 2025 | 25.98 | 26.38 | 25.98 | 26.10 | 26.10 | 0.54% | 288,330 |
| 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 |