Gersan Elektrik Ticaret ve Sanayi Anonim Sirketi (IST:GEREL)
Turkey · Delayed Price · Currency is TRY 21.98
+1.18 (5.67%)
Last updated: Sep 3, 2025, 5:25 PM GMT+3
IST:GEREL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 20.78 | 22.40 | 20.60 | 21.88 | - | 5.19% | 11,078,010 |
| Sep 2, 2025 | 21.32 | 21.64 | 19.99 | 20.80 | - | -2.44% | 6,749,740 |
| Sep 1, 2025 | 21.26 | 21.96 | 21.14 | 21.32 | - | 0.66% | 5,360,883 |
| Aug 29, 2025 | 21.26 | 21.92 | 21.12 | 21.18 | - | -0.38% | 6,444,153 |
| Aug 28, 2025 | 21.74 | 22.14 | 21.12 | 21.26 | - | -2.03% | 6,181,892 |
| Aug 27, 2025 | 22.60 | 22.92 | 21.62 | 21.70 | - | -3.30% | 8,543,090 |
| Aug 26, 2025 | 21.30 | 22.74 | 20.72 | 22.44 | - | 5.35% | 17,920,790 |
| Aug 25, 2025 | 21.40 | 21.86 | 21.08 | 21.30 | - | 0.76% | 9,173,366 |
| Aug 22, 2025 | 22.06 | 22.46 | 21.00 | 21.14 | - | -1.77% | 10,464,348 |
| Aug 21, 2025 | 20.48 | 22.18 | 20.48 | 21.52 | - | 5.08% | 13,933,845 |
| Aug 20, 2025 | 21.00 | 21.14 | 20.30 | 20.48 | - | -3.21% | 9,072,829 |
| Aug 19, 2025 | 21.00 | 21.68 | 20.92 | 21.16 | - | -0.75% | 6,176,928 |
| Aug 18, 2025 | 21.82 | 22.36 | 21.16 | 21.32 | - | -3.44% | 8,350,706 |
| Aug 15, 2025 | 22.30 | 22.84 | 22.00 | 22.08 | - | -0.99% | 5,197,964 |
| Aug 14, 2025 | 22.70 | 22.72 | 21.84 | 22.30 | - | -1.85% | 7,804,549 |
| Aug 13, 2025 | 23.80 | 23.88 | 22.20 | 22.72 | - | 2.25% | 23,089,364 |
| Aug 12, 2025 | 20.40 | 22.22 | 20.02 | 22.22 | - | 10.00% | 16,600,148 |
| Aug 11, 2025 | 20.10 | 20.90 | 19.99 | 20.20 | - | 0.50% | 8,172,671 |
| Aug 8, 2025 | 21.00 | 21.24 | 19.95 | 20.10 | - | -4.29% | 11,856,188 |
| Aug 7, 2025 | 21.70 | 22.54 | 20.86 | 21.00 | - | -3.23% | 13,888,635 |
| Aug 6, 2025 | 22.36 | 22.56 | 21.62 | 21.70 | - | -3.12% | 9,146,795 |
| Aug 5, 2025 | 22.94 | 23.12 | 22.24 | 22.40 | - | -2.35% | 8,684,143 |
| Aug 4, 2025 | 23.12 | 23.58 | 22.30 | 22.94 | - | -0.78% | 10,026,787 |
| Aug 1, 2025 | 23.50 | 24.30 | 22.74 | 23.12 | - | -1.62% | 12,183,201 |
| Jul 31, 2025 | 23.48 | 24.26 | 22.78 | 23.50 | - | 0.17% | 13,736,043 |
| Jul 30, 2025 | 25.52 | 25.56 | 23.12 | 23.46 | - | -8.22% | 15,676,272 |
| Jul 29, 2025 | 25.48 | 26.64 | 25.14 | 25.56 | - | 0.24% | 15,931,995 |
| Jul 28, 2025 | 26.36 | 27.10 | 25.24 | 25.50 | - | -2.37% | 14,375,037 |
| Jul 25, 2025 | 25.70 | 27.36 | 24.90 | 26.12 | - | 1.63% | 27,910,363 |
| Jul 24, 2025 | 25.16 | 26.64 | 24.80 | 25.70 | - | 6.11% | 37,646,014 |
| Jul 23, 2025 | 22.02 | 24.22 | 22.02 | 24.22 | - | 9.99% | 27,859,841 |
| Jul 22, 2025 | 23.18 | 23.38 | 21.48 | 22.02 | - | -5.33% | 26,456,389 |
| Jul 21, 2025 | 21.20 | 23.26 | 20.80 | 23.26 | - | 9.92% | 40,382,011 |
| Jul 18, 2025 | 19.60 | 21.24 | 19.29 | 21.16 | - | 8.51% | 33,753,812 |
| Jul 17, 2025 | 18.10 | 19.54 | 17.75 | 19.50 | - | 8.33% | 25,473,628 |
| Jul 16, 2025 | 18.67 | 19.30 | 17.22 | 18.00 | - | -2.54% | 28,988,702 |
| Jul 14, 2025 | 17.05 | 18.52 | 16.88 | 18.47 | - | 9.68% | 26,282,149 |
| Jul 11, 2025 | 16.09 | 17.20 | 15.90 | 16.84 | - | 6.25% | 20,171,648 |
| Jul 10, 2025 | 16.02 | 16.25 | 15.70 | 15.85 | - | -1.06% | 10,954,980 |
| Jul 9, 2025 | 16.27 | 16.67 | 15.82 | 16.02 | - | -1.48% | 11,918,949 |
| Jul 8, 2025 | 16.74 | 17.47 | 16.00 | 16.26 | - | -2.63% | 23,837,857 |
| Jul 7, 2025 | 15.16 | 16.70 | 15.15 | 16.70 | - | 9.15% | 19,513,411 |
| Jul 4, 2025 | 14.90 | 15.70 | 14.00 | 15.30 | - | 5.52% | 17,867,943 |
| Jul 3, 2025 | 14.42 | 14.74 | 13.94 | 14.50 | - | 1.26% | 10,099,106 |
| Jul 2, 2025 | 13.90 | 14.60 | 13.84 | 14.32 | - | 3.17% | 9,856,752 |
| Jul 1, 2025 | 14.10 | 14.58 | 13.58 | 13.88 | - | -1.14% | 12,229,672 |
| Jun 30, 2025 | 14.00 | 14.24 | 13.36 | 14.04 | - | 2.48% | 13,027,839 |
| Jun 27, 2025 | 12.93 | 13.90 | 12.81 | 13.70 | - | 4.98% | 9,630,450 |
| Jun 26, 2025 | 13.24 | 13.50 | 13.02 | 13.05 | - | -2.97% | 7,380,471 |
| Jun 25, 2025 | 13.23 | 14.10 | 13.16 | 13.45 | - | 2.13% | 15,766,278 |