Girisim Elektrik Sanayi Taahhüt ve Ticaret A.S. (IST:GESAN)
Turkey flag Turkey · Delayed Price · Currency is TRY
48.30
+0.34 (0.71%)
At close: Sep 24, 2025

IST:GESAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202547.9648.5846.9048.3048.300.71%3,381,761
Sep 23, 202548.0049.4847.3247.9647.96-1.52%6,153,932
Sep 22, 202548.1048.8047.9648.7048.702.70%4,400,328
Sep 19, 202546.9847.5046.3047.4247.420.98%3,276,437
Sep 18, 202547.1848.0446.8446.9646.960.17%4,196,051
Sep 17, 202546.9848.1046.5846.8846.88-0.30%4,420,770
Sep 16, 202545.0047.5044.7847.0247.025.00%4,501,174
Sep 15, 202542.2444.8441.5644.7844.786.01%4,483,242
Sep 12, 202542.9043.0041.7642.2442.24-1.54%2,781,525
Sep 11, 202543.0244.7842.7042.9042.90-0.28%5,113,524
Sep 10, 202543.4043.7842.8843.0243.02-0.55%1,728,995
Sep 9, 202542.9443.8042.9443.2643.260.84%2,573,009
Sep 8, 202543.1243.8442.7642.9042.90-3.73%3,759,505
Sep 5, 202545.7645.9844.5044.5644.56-2.15%3,476,688
Sep 4, 202545.6245.8645.2845.5445.54-0.04%2,873,052
Sep 3, 202545.7245.8644.7245.5645.56-0.35%4,213,125
Sep 2, 202547.7047.8844.4445.7245.72-4.03%5,508,642
Sep 1, 202547.8048.5647.3247.6447.64-0.04%2,837,353
Aug 29, 202547.9648.5247.5047.6647.66-0.13%2,707,136
Aug 28, 202548.5049.0047.5047.7247.72-1.57%3,651,047
Aug 27, 202550.0050.1548.4848.4848.48-2.85%4,414,273
Aug 26, 202551.5051.9549.8049.9049.90-3.01%6,438,857
Aug 25, 202551.5052.3051.3051.4551.450.59%6,503,962
Aug 22, 202551.2052.6550.8551.1551.150.39%8,756,398
Aug 21, 202549.1251.3049.1250.9550.953.81%8,094,521
Aug 20, 202549.0049.2848.3249.0849.080.33%5,222,088
Aug 19, 202549.5049.7448.7248.9248.92-5.19%10,282,950
Aug 18, 202550.9552.6550.4551.6051.601.67%6,391,247
Aug 15, 202549.0050.8546.5650.7550.753.61%5,243,564
Aug 14, 202550.0050.4048.8848.9848.98-2.53%3,878,075
Aug 13, 202551.0051.6050.2050.2550.25-0.89%4,090,562
Aug 12, 202551.0051.9049.9650.7050.70-0.59%4,816,164
Aug 11, 202550.2051.7550.2051.0051.001.80%4,517,106
Aug 8, 202550.1550.6049.8050.1050.10-0.30%3,736,288
Aug 7, 202551.0051.7050.2050.2550.25-1.47%4,806,330
Aug 6, 202550.0552.3049.1251.0051.001.90%13,002,340
Aug 5, 202549.8650.8049.8650.0550.050.18%3,561,877
Aug 4, 202550.1550.5049.6849.9649.96-0.18%4,614,969
Aug 1, 202549.8250.3549.6650.0550.050.10%3,305,522
Jul 31, 202549.6050.9549.5050.0050.000.60%3,493,932
Jul 30, 202549.7050.3049.5449.7049.70-0.36%2,613,589
Jul 29, 202550.5050.9549.7649.8849.88-2.00%2,718,870
Jul 28, 202551.2552.4050.5550.9050.90-0.68%3,346,321
Jul 25, 202552.9552.9551.2551.2551.254.68%7,378,197
Jul 24, 202548.9649.5048.8648.9648.960.04%2,807,859
Jul 23, 202549.7250.6048.7648.9448.94-1.57%4,666,539
Jul 22, 202549.5051.3048.8049.7249.720.61%5,151,455
Jul 21, 202548.9449.8648.7849.4249.420.98%3,781,865
Jul 18, 202549.4049.6448.3648.9448.94-0.85%3,951,320
Jul 17, 202548.6650.6048.6649.3649.362.45%6,030,059