Gediz Ambalaj Sanayi ve Ticaret A.S. (IST:GEDZA)
Turkey · Delayed Price · Currency is TRY 28.80
+0.50 (1.77%)
At close: Aug 29, 2025
IST:GEDZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 28.32 | 29.00 | 27.96 | 28.80 | - | 1.77% | 1,556,233 |
| Aug 28, 2025 | 28.68 | 29.66 | 28.02 | 28.30 | - | -0.91% | 1,422,130 |
| Aug 27, 2025 | 29.42 | 29.42 | 28.30 | 28.56 | - | -2.46% | 1,177,997 |
| Aug 26, 2025 | 30.06 | 30.06 | 28.82 | 29.28 | - | -2.40% | 1,801,535 |
| Aug 25, 2025 | 29.86 | 30.18 | 29.62 | 30.00 | - | 1.42% | 1,434,739 |
| Aug 22, 2025 | 30.06 | 30.68 | 29.58 | 29.58 | - | -1.60% | 2,048,427 |
| Aug 21, 2025 | 28.84 | 30.56 | 28.50 | 30.06 | - | 5.03% | 3,736,180 |
| Aug 20, 2025 | 28.80 | 29.00 | 27.98 | 28.62 | - | 0.77% | 1,996,905 |
| Aug 19, 2025 | 29.18 | 29.50 | 27.94 | 28.40 | - | 3.05% | 3,149,272 |
| Aug 18, 2025 | 26.98 | 27.90 | 26.98 | 27.56 | - | 2.30% | 1,671,691 |
| Aug 15, 2025 | 26.10 | 27.18 | 25.82 | 26.94 | - | 2.98% | 1,712,411 |
| Aug 14, 2025 | 27.00 | 27.30 | 26.06 | 26.16 | - | -3.47% | 1,359,778 |
| Aug 13, 2025 | 27.14 | 27.66 | 26.98 | 27.10 | - | 0.37% | 1,698,828 |
| Aug 12, 2025 | 27.90 | 28.36 | 26.96 | 27.00 | - | -1.82% | 1,594,331 |
| Aug 11, 2025 | 27.06 | 27.78 | 26.76 | 27.50 | - | 1.70% | 2,325,208 |
| Aug 8, 2025 | 26.84 | 28.00 | 26.08 | 27.04 | - | 2.11% | 3,584,359 |
| Aug 7, 2025 | 26.04 | 27.22 | 26.04 | 26.48 | - | 2.16% | 2,037,271 |
| Aug 6, 2025 | 25.42 | 26.06 | 24.92 | 25.92 | - | 2.37% | 2,886,420 |
| Aug 5, 2025 | 25.86 | 25.86 | 24.90 | 25.32 | - | -1.48% | 1,820,954 |
| Aug 4, 2025 | 25.04 | 26.14 | 24.90 | 25.70 | - | 2.72% | 2,089,046 |
| Aug 1, 2025 | 25.90 | 26.00 | 24.88 | 25.02 | - | -2.57% | 1,561,155 |
| Jul 31, 2025 | 25.10 | 25.98 | 25.10 | 25.68 | - | 2.97% | 1,787,861 |
| Jul 30, 2025 | 25.12 | 25.78 | 24.76 | 24.94 | - | -0.24% | 1,941,144 |
| Jul 29, 2025 | 25.08 | 25.88 | 24.70 | 25.00 | - | 0.40% | 3,103,404 |
| Jul 28, 2025 | 26.02 | 26.32 | 24.76 | 24.90 | - | -2.96% | 4,153,865 |
| Jul 25, 2025 | 23.40 | 25.66 | 23.40 | 25.66 | - | 9.75% | 5,978,035 |
| Jul 24, 2025 | 23.22 | 23.84 | 22.98 | 23.38 | - | 0.86% | 1,704,664 |
| Jul 23, 2025 | 23.46 | 23.90 | 23.10 | 23.18 | - | -1.02% | 850,626 |
| Jul 22, 2025 | 23.80 | 23.98 | 23.38 | 23.42 | - | -1.26% | 1,153,247 |
| Jul 21, 2025 | 23.34 | 24.16 | 23.32 | 23.72 | - | 2.07% | 1,659,576 |
| Jul 18, 2025 | 23.48 | 23.58 | 22.92 | 23.24 | - | -1.02% | 837,077 |
| Jul 17, 2025 | 22.40 | 23.52 | 22.40 | 23.48 | - | 4.63% | 1,957,633 |
| Jul 16, 2025 | 22.00 | 22.98 | 21.96 | 22.44 | - | 2.00% | 2,383,002 |
| Jul 14, 2025 | 22.18 | 22.46 | 21.82 | 22.00 | - | -0.36% | 897,555 |
| Jul 11, 2025 | 22.30 | 22.48 | 21.84 | 22.08 | - | -0.54% | 868,653 |
| Jul 10, 2025 | 22.10 | 22.56 | 21.98 | 22.20 | - | 2.21% | 1,101,856 |
| Jul 9, 2025 | 21.64 | 21.90 | 21.64 | 21.72 | - | 0.37% | 629,307 |
| Jul 8, 2025 | 21.76 | 22.16 | 21.40 | 21.64 | - | -0.28% | 1,206,938 |
| Jul 7, 2025 | 21.94 | 22.06 | 21.62 | 21.70 | - | -1.99% | 838,432 |
| Jul 4, 2025 | 22.54 | 23.08 | 22.00 | 22.14 | - | -1.77% | 1,516,503 |
| Jul 3, 2025 | 21.60 | 23.04 | 21.46 | 22.54 | - | 4.35% | 2,168,127 |
| Jul 2, 2025 | 21.66 | 22.14 | 21.32 | 21.60 | - | -0.46% | 1,171,143 |
| Jul 1, 2025 | 21.48 | 21.88 | 21.10 | 21.70 | - | 1.02% | 1,431,241 |
| Jun 30, 2025 | 20.32 | 22.14 | 20.32 | 21.48 | - | 5.92% | 2,703,083 |
| Jun 27, 2025 | 19.93 | 21.20 | 19.58 | 20.28 | - | 1.76% | 1,109,560 |
| Jun 26, 2025 | 20.26 | 20.48 | 19.80 | 19.93 | - | -1.63% | 270,520 |
| Jun 25, 2025 | 20.28 | 20.42 | 19.78 | 20.26 | - | 1.20% | 374,173 |
| Jun 24, 2025 | 19.84 | 20.10 | 19.48 | 20.02 | - | 4.27% | 638,887 |
| Jun 23, 2025 | 19.93 | 19.93 | 19.18 | 19.20 | - | -4.29% | 439,755 |
| Jun 20, 2025 | 20.02 | 20.50 | 19.83 | 20.06 | - | 1.01% | 423,040 |