Gersan Elektrik Ticaret ve Sanayi Anonim Sirketi (IST:GEREL)
Turkey · Delayed Price · Currency is TRY 20.12
-0.82 (-3.92%)
At close: Oct 7, 2025
IST:GEREL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 20.28 | 20.58 | 19.90 | 20.00 | 20.00 | -0.60% | 6,010,175 |
| Oct 7, 2025 | 20.94 | 20.94 | 20.10 | 20.12 | 20.12 | -3.92% | 8,142,611 |
| Oct 6, 2025 | 22.04 | 22.30 | 20.54 | 20.94 | 20.94 | -4.90% | 11,346,050 |
| Oct 3, 2025 | 22.68 | 22.82 | 21.68 | 22.02 | 22.02 | -3.00% | 12,126,510 |
| Oct 2, 2025 | 23.50 | 23.50 | 21.80 | 22.70 | 22.70 | 1.16% | 21,582,300 |
| Oct 1, 2025 | 20.44 | 22.44 | 20.32 | 22.44 | 22.44 | 10.00% | 18,868,610 |
| Sep 30, 2025 | 20.04 | 20.96 | 19.57 | 20.40 | 20.40 | 1.80% | 12,067,780 |
| Sep 29, 2025 | 19.99 | 20.10 | 19.53 | 20.04 | 20.04 | 0.60% | 8,173,498 |
| Sep 26, 2025 | 20.12 | 20.42 | 19.79 | 19.92 | 19.92 | -0.99% | 3,262,241 |
| Sep 25, 2025 | 20.82 | 21.04 | 19.98 | 20.12 | 20.12 | -3.08% | 5,932,478 |
| Sep 24, 2025 | 21.06 | 21.44 | 20.64 | 20.76 | 20.76 | -0.95% | 5,112,052 |
| Sep 23, 2025 | 21.78 | 21.78 | 20.92 | 20.96 | 20.96 | -3.85% | 4,545,900 |
| Sep 22, 2025 | 21.62 | 22.20 | 21.54 | 21.80 | 21.80 | 1.21% | 5,596,247 |
| Sep 19, 2025 | 21.42 | 22.02 | 20.40 | 21.54 | 21.54 | 0.65% | 8,034,174 |
| Sep 18, 2025 | 21.30 | 21.96 | 21.30 | 21.40 | 21.40 | 0.75% | 6,609,137 |
| Sep 17, 2025 | 20.36 | 21.98 | 20.32 | 21.24 | 21.24 | 4.84% | 11,692,340 |
| Sep 16, 2025 | 20.04 | 20.74 | 19.94 | 20.26 | 20.26 | 1.10% | 5,278,335 |
| Sep 15, 2025 | 18.91 | 20.10 | 18.49 | 20.04 | 20.04 | 5.98% | 7,891,181 |
| Sep 12, 2025 | 20.30 | 20.34 | 18.77 | 18.91 | 18.91 | -6.39% | 9,086,196 |
| Sep 11, 2025 | 20.52 | 20.90 | 19.80 | 20.20 | 20.20 | -1.46% | 8,370,732 |
| Sep 10, 2025 | 20.92 | 21.24 | 20.42 | 20.50 | 20.50 | -1.82% | 3,835,583 |
| Sep 9, 2025 | 21.34 | 21.60 | 20.88 | 20.88 | 20.88 | -1.97% | 4,262,785 |
| Sep 8, 2025 | 21.08 | 21.62 | 20.82 | 21.30 | 21.30 | -1.11% | 5,827,027 |
| Sep 5, 2025 | 21.94 | 22.34 | 21.52 | 21.54 | 21.54 | -1.55% | 7,085,393 |
| Sep 4, 2025 | 21.88 | 22.56 | 21.68 | 21.88 | 21.88 | - | 8,198,894 |
| Sep 3, 2025 | 20.78 | 22.40 | 20.60 | 21.88 | 21.88 | 5.19% | 11,078,010 |
| Sep 2, 2025 | 21.32 | 21.64 | 19.99 | 20.80 | 20.80 | -2.44% | 6,749,740 |
| Sep 1, 2025 | 21.26 | 21.96 | 21.14 | 21.32 | 21.32 | 0.66% | 5,360,883 |
| Aug 29, 2025 | 21.26 | 21.92 | 21.12 | 21.18 | 21.18 | -0.38% | 6,444,153 |
| Aug 28, 2025 | 21.74 | 22.14 | 21.12 | 21.26 | 21.26 | -2.03% | 6,181,892 |
| Aug 27, 2025 | 22.60 | 22.92 | 21.62 | 21.70 | 21.70 | -3.30% | 8,543,090 |
| Aug 26, 2025 | 21.30 | 22.74 | 20.72 | 22.44 | 22.44 | 5.35% | 17,920,790 |
| Aug 25, 2025 | 21.40 | 21.86 | 21.08 | 21.30 | 21.30 | 0.76% | 9,173,366 |
| Aug 22, 2025 | 22.06 | 22.46 | 21.00 | 21.14 | 21.14 | -1.77% | 10,464,340 |
| Aug 21, 2025 | 20.48 | 22.18 | 20.48 | 21.52 | 21.52 | 5.08% | 13,933,840 |
| Aug 20, 2025 | 21.00 | 21.14 | 20.30 | 20.48 | 20.48 | -3.21% | 9,072,829 |
| Aug 19, 2025 | 21.00 | 21.68 | 20.92 | 21.16 | 21.16 | -0.75% | 6,176,928 |
| Aug 18, 2025 | 21.82 | 22.36 | 21.16 | 21.32 | 21.32 | -3.44% | 8,350,706 |
| Aug 15, 2025 | 22.30 | 22.84 | 22.00 | 22.08 | 22.08 | -0.99% | 5,197,964 |
| Aug 14, 2025 | 22.70 | 22.72 | 21.84 | 22.30 | 22.30 | -1.85% | 7,804,549 |
| Aug 13, 2025 | 23.80 | 23.88 | 22.20 | 22.72 | 22.72 | 2.25% | 23,089,360 |
| Aug 12, 2025 | 20.40 | 22.22 | 20.02 | 22.22 | 22.22 | 10.00% | 16,600,140 |
| Aug 11, 2025 | 20.10 | 20.90 | 19.99 | 20.20 | 20.20 | 0.50% | 8,172,671 |
| Aug 8, 2025 | 21.00 | 21.24 | 19.95 | 20.10 | 20.10 | -4.29% | 11,856,180 |
| Aug 7, 2025 | 21.70 | 22.54 | 20.86 | 21.00 | 21.00 | -3.23% | 13,888,630 |
| Aug 6, 2025 | 22.36 | 22.56 | 21.62 | 21.70 | 21.70 | -3.12% | 9,146,795 |
| Aug 5, 2025 | 22.94 | 23.12 | 22.24 | 22.40 | 22.40 | -2.35% | 8,684,143 |
| Aug 4, 2025 | 23.12 | 23.58 | 22.30 | 22.94 | 22.94 | -0.78% | 10,026,780 |
| Aug 1, 2025 | 23.50 | 24.30 | 22.74 | 23.12 | 23.12 | -1.62% | 12,183,200 |
| Jul 31, 2025 | 23.48 | 24.26 | 22.78 | 23.50 | 23.50 | 0.17% | 13,736,040 |