Gediz Ambalaj Sanayi ve Ticaret A.S. (IST:GEDZA)
Turkey · Delayed Price · Currency is TRY 29.76
+0.54 (1.85%)
At close: Sep 22, 2025
IST:GEDZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 28.68 | 29.66 | 28.02 | 28.30 | 28.30 | -0.91% | 1,422,130 |
| Aug 27, 2025 | 29.42 | 29.42 | 28.30 | 28.56 | 28.56 | -2.46% | 1,177,997 |
| Aug 26, 2025 | 30.06 | 30.06 | 28.82 | 29.28 | 29.28 | -2.40% | 1,801,535 |
| Aug 25, 2025 | 29.86 | 30.18 | 29.62 | 30.00 | 30.00 | 1.42% | 1,434,739 |
| Aug 22, 2025 | 30.06 | 30.68 | 29.58 | 29.58 | 29.58 | -1.60% | 2,048,427 |
| Aug 21, 2025 | 28.84 | 30.56 | 28.50 | 30.06 | 30.06 | 5.03% | 3,736,180 |
| Aug 20, 2025 | 28.80 | 29.00 | 27.98 | 28.62 | 28.62 | 0.77% | 1,996,905 |
| Aug 19, 2025 | 29.18 | 29.50 | 27.94 | 28.40 | 28.40 | 3.05% | 3,149,272 |
| Aug 18, 2025 | 26.98 | 27.90 | 26.98 | 27.56 | 27.56 | 2.30% | 1,671,691 |
| Aug 15, 2025 | 26.10 | 27.18 | 25.82 | 26.94 | 26.94 | 2.98% | 1,712,411 |
| Aug 14, 2025 | 27.00 | 27.30 | 26.06 | 26.16 | 26.16 | -3.47% | 1,359,778 |
| Aug 13, 2025 | 27.14 | 27.66 | 26.98 | 27.10 | 27.10 | 0.37% | 1,698,828 |
| Aug 12, 2025 | 27.90 | 28.36 | 26.96 | 27.00 | 27.00 | -1.82% | 1,594,331 |
| Aug 11, 2025 | 27.06 | 27.78 | 26.76 | 27.50 | 27.50 | 1.70% | 2,325,208 |
| Aug 8, 2025 | 26.84 | 28.00 | 26.08 | 27.04 | 27.04 | 2.11% | 3,584,359 |
| Aug 7, 2025 | 26.04 | 27.22 | 26.04 | 26.48 | 26.48 | 2.16% | 2,037,271 |
| Aug 6, 2025 | 25.42 | 26.06 | 24.92 | 25.92 | 25.92 | 2.37% | 2,886,420 |
| Aug 5, 2025 | 25.86 | 25.86 | 24.90 | 25.32 | 25.32 | -1.48% | 1,820,954 |
| Aug 4, 2025 | 25.04 | 26.14 | 24.90 | 25.70 | 25.70 | 2.72% | 2,089,046 |
| Aug 1, 2025 | 25.90 | 26.00 | 24.88 | 25.02 | 25.02 | -2.57% | 1,561,155 |
| Jul 31, 2025 | 25.10 | 25.98 | 25.10 | 25.68 | 25.68 | 2.97% | 1,787,861 |
| Jul 30, 2025 | 25.12 | 25.78 | 24.76 | 24.94 | 24.94 | -0.24% | 1,941,144 |
| Jul 29, 2025 | 25.08 | 25.88 | 24.70 | 25.00 | 25.00 | 0.40% | 3,103,404 |
| Jul 28, 2025 | 26.02 | 26.32 | 24.76 | 24.90 | 24.90 | -2.96% | 4,153,865 |
| Jul 25, 2025 | 23.40 | 25.66 | 23.40 | 25.66 | 25.66 | 9.75% | 5,978,035 |
| Jul 24, 2025 | 23.22 | 23.84 | 22.98 | 23.38 | 23.38 | 0.86% | 1,704,664 |
| Jul 23, 2025 | 23.46 | 23.90 | 23.10 | 23.18 | 23.18 | -1.02% | 850,626 |
| Jul 22, 2025 | 23.80 | 23.98 | 23.38 | 23.42 | 23.42 | -1.26% | 1,153,247 |
| Jul 21, 2025 | 23.34 | 24.16 | 23.32 | 23.72 | 23.72 | 2.07% | 1,659,576 |
| Jul 18, 2025 | 23.48 | 23.58 | 22.92 | 23.24 | 23.24 | -1.02% | 837,077 |
| Jul 17, 2025 | 22.40 | 23.52 | 22.40 | 23.48 | 23.48 | 4.63% | 1,957,633 |
| Jul 16, 2025 | 22.00 | 22.98 | 21.96 | 22.44 | 22.44 | 2.00% | 2,383,002 |