Gersan Elektrik Ticaret ve Sanayi Anonim Sirketi (IST:GEREL)
Turkey · Delayed Price · Currency is TRY 19.60
-0.05 (-0.25%)
At close: Dec 5, 2025
IST:GEREL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.65 | 19.88 | 19.13 | 19.60 | 19.60 | -0.25% | 6,139,848 |
| Dec 4, 2025 | 19.91 | 20.20 | 19.38 | 19.65 | 19.65 | -1.31% | 7,300,764 |
| Dec 3, 2025 | 22.06 | 22.42 | 19.91 | 19.91 | 19.91 | -9.99% | 14,392,260 |
| Dec 2, 2025 | 21.28 | 22.84 | 21.04 | 22.12 | 22.12 | 4.05% | 12,118,910 |
| Dec 1, 2025 | 21.14 | 21.56 | 20.56 | 21.26 | 21.26 | 0.57% | 9,423,450 |
| Nov 28, 2025 | 19.84 | 21.68 | 19.75 | 21.14 | 21.14 | 6.45% | 15,032,590 |
| Nov 27, 2025 | 20.58 | 20.64 | 19.85 | 19.86 | 19.86 | -2.36% | 3,601,579 |
| Nov 26, 2025 | 20.72 | 21.10 | 20.10 | 20.34 | 20.34 | -0.78% | 7,191,176 |
| Nov 25, 2025 | 20.20 | 20.54 | 19.60 | 20.50 | 20.50 | 2.40% | 6,035,212 |
| Nov 24, 2025 | 19.29 | 20.20 | 19.09 | 20.02 | 20.02 | 3.57% | 7,320,995 |
| Nov 21, 2025 | 19.40 | 19.76 | 19.15 | 19.33 | 19.33 | -0.46% | 6,125,422 |
| Nov 20, 2025 | 20.18 | 21.10 | 19.40 | 19.42 | 19.42 | -3.77% | 10,156,020 |
| Nov 19, 2025 | 20.30 | 20.98 | 19.84 | 20.18 | 20.18 | 0.20% | 16,147,310 |
| Nov 18, 2025 | 18.41 | 20.14 | 18.40 | 20.14 | 20.14 | 9.99% | 27,162,490 |
| Nov 17, 2025 | 16.90 | 18.31 | 16.82 | 18.31 | 18.31 | 9.97% | 6,606,237 |
| Nov 14, 2025 | 16.91 | 17.25 | 16.62 | 16.65 | 16.65 | -1.48% | 4,844,765 |
| Nov 13, 2025 | 16.03 | 17.25 | 15.87 | 16.90 | 16.90 | 5.43% | 10,554,920 |
| Nov 12, 2025 | 16.17 | 16.29 | 15.76 | 16.03 | 16.03 | -0.56% | 4,020,953 |
| Nov 11, 2025 | 16.70 | 16.94 | 15.86 | 16.12 | 16.12 | -4.39% | 7,817,024 |
| Nov 10, 2025 | 17.23 | 17.47 | 16.83 | 16.86 | 16.86 | -1.98% | 6,287,760 |
| Nov 7, 2025 | 18.66 | 18.66 | 17.10 | 17.20 | 17.20 | -7.38% | 8,425,042 |
| Nov 6, 2025 | 19.04 | 19.09 | 18.12 | 18.57 | 18.57 | -2.37% | 8,108,198 |
| Nov 5, 2025 | 19.16 | 19.31 | 18.80 | 19.02 | 19.02 | -0.63% | 5,180,489 |
| Nov 4, 2025 | 19.47 | 19.49 | 19.12 | 19.14 | 19.14 | -1.44% | 3,977,128 |
| Nov 3, 2025 | 19.28 | 19.76 | 19.21 | 19.42 | 19.42 | 0.78% | 7,045,743 |
| Oct 31, 2025 | 19.60 | 19.68 | 19.17 | 19.27 | 19.27 | -1.03% | 6,012,483 |
| Oct 30, 2025 | 19.50 | 19.69 | 19.33 | 19.47 | 19.47 | -0.15% | 4,415,842 |
| Oct 28, 2025 | 19.34 | 19.75 | 19.30 | 19.50 | 19.50 | 0.93% | 2,602,952 |
| Oct 27, 2025 | 19.63 | 19.90 | 18.66 | 19.32 | 19.32 | -1.43% | 5,284,166 |
| Oct 24, 2025 | 19.26 | 19.96 | 19.26 | 19.60 | 19.60 | 1.87% | 7,557,399 |
| Oct 23, 2025 | 19.37 | 19.42 | 19.02 | 19.24 | 19.24 | -0.62% | 3,672,214 |
| Oct 22, 2025 | 19.68 | 19.77 | 19.09 | 19.36 | 19.36 | -0.77% | 5,925,634 |
| Oct 21, 2025 | 19.62 | 20.08 | 19.30 | 19.51 | 19.51 | -0.51% | 5,567,979 |
| Oct 20, 2025 | 19.52 | 19.64 | 19.10 | 19.61 | 19.61 | 0.98% | 4,615,883 |
| Oct 17, 2025 | 20.06 | 20.06 | 18.79 | 19.42 | 19.42 | -2.90% | 6,827,959 |
| Oct 16, 2025 | 20.04 | 20.54 | 19.82 | 20.00 | 20.00 | -0.10% | 4,883,779 |
| Oct 15, 2025 | 20.12 | 20.34 | 19.73 | 20.02 | 20.02 | 0.60% | 6,052,265 |
| Oct 14, 2025 | 20.78 | 21.08 | 19.90 | 19.90 | 19.90 | -3.49% | 4,727,387 |
| Oct 13, 2025 | 20.10 | 21.30 | 20.02 | 20.62 | 20.62 | 0.19% | 8,127,331 |
| Oct 10, 2025 | 20.78 | 20.90 | 20.26 | 20.58 | 20.58 | -1.06% | 4,814,504 |
| Oct 9, 2025 | 20.06 | 21.48 | 20.06 | 20.80 | 20.80 | 4.00% | 10,641,630 |
| 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 |