Girisim Elektrik Sanayi Taahhüt ve Ticaret A.S. (IST:GESAN)
Turkey · Delayed Price · Currency is TRY 45.72
-1.92 (-4.03%)
At close: Sep 2, 2025
IST:GESAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 45.72 | 45.86 | 44.72 | 45.56 | - | -0.35% | 4,213,125 |
| Sep 2, 2025 | 47.70 | 47.88 | 44.44 | 45.72 | - | -4.03% | 5,508,642 |
| Sep 1, 2025 | 47.80 | 48.56 | 47.32 | 47.64 | - | -0.04% | 2,837,353 |
| Aug 29, 2025 | 47.96 | 48.52 | 47.50 | 47.66 | - | -0.13% | 2,707,136 |
| Aug 28, 2025 | 48.50 | 49.00 | 47.50 | 47.72 | - | -1.57% | 3,651,047 |
| Aug 27, 2025 | 50.00 | 50.15 | 48.48 | 48.48 | - | -2.85% | 4,414,273 |
| Aug 26, 2025 | 51.50 | 51.95 | 49.80 | 49.90 | - | -3.01% | 6,438,857 |
| Aug 25, 2025 | 51.50 | 52.30 | 51.30 | 51.45 | - | 0.59% | 6,503,962 |
| Aug 22, 2025 | 51.20 | 52.65 | 50.85 | 51.15 | - | 0.39% | 8,756,398 |
| Aug 21, 2025 | 49.12 | 51.30 | 49.12 | 50.95 | - | 3.81% | 8,094,521 |
| Aug 20, 2025 | 49.00 | 49.28 | 48.32 | 49.08 | - | 0.33% | 5,222,088 |
| Aug 19, 2025 | 49.50 | 49.74 | 48.72 | 48.92 | - | -5.19% | 10,282,958 |
| Aug 18, 2025 | 50.95 | 52.65 | 50.45 | 51.60 | - | 1.67% | 6,391,247 |
| Aug 15, 2025 | 49.00 | 50.85 | 46.56 | 50.75 | - | 3.61% | 5,243,564 |
| Aug 14, 2025 | 50.00 | 50.40 | 48.88 | 48.98 | - | -2.53% | 3,878,075 |
| Aug 13, 2025 | 51.00 | 51.60 | 50.20 | 50.25 | - | -0.89% | 4,090,562 |
| Aug 12, 2025 | 51.00 | 51.90 | 49.96 | 50.70 | - | -0.59% | 4,816,164 |
| Aug 11, 2025 | 50.20 | 51.75 | 50.20 | 51.00 | - | 1.80% | 4,517,106 |
| Aug 8, 2025 | 50.15 | 50.60 | 49.80 | 50.10 | - | -0.30% | 3,736,288 |
| Aug 7, 2025 | 51.00 | 51.70 | 50.20 | 50.25 | - | -1.47% | 4,806,330 |
| Aug 6, 2025 | 50.05 | 52.30 | 49.12 | 51.00 | - | 1.90% | 13,002,340 |
| Aug 5, 2025 | 49.86 | 50.80 | 49.86 | 50.05 | - | 0.18% | 3,561,877 |
| Aug 4, 2025 | 50.15 | 50.50 | 49.68 | 49.96 | - | -0.18% | 4,614,969 |
| Aug 1, 2025 | 49.82 | 50.35 | 49.66 | 50.05 | - | 0.10% | 3,305,522 |
| Jul 31, 2025 | 49.60 | 50.95 | 49.50 | 50.00 | - | 0.60% | 3,493,932 |
| Jul 30, 2025 | 49.70 | 50.30 | 49.54 | 49.70 | - | -0.36% | 2,613,589 |
| Jul 29, 2025 | 50.50 | 50.95 | 49.76 | 49.88 | - | -2.00% | 2,718,870 |
| Jul 28, 2025 | 51.25 | 52.40 | 50.55 | 50.90 | - | -0.68% | 3,346,321 |
| Jul 25, 2025 | 52.95 | 52.95 | 51.25 | 51.25 | - | 4.68% | 7,378,197 |
| Jul 24, 2025 | 48.96 | 49.50 | 48.86 | 48.96 | - | 0.04% | 2,807,859 |
| Jul 23, 2025 | 49.72 | 50.60 | 48.76 | 48.94 | - | -1.57% | 4,666,539 |
| Jul 22, 2025 | 49.50 | 51.30 | 48.80 | 49.72 | - | 0.61% | 5,151,455 |
| Jul 21, 2025 | 48.94 | 49.86 | 48.78 | 49.42 | - | 0.98% | 3,781,865 |
| Jul 18, 2025 | 49.40 | 49.64 | 48.36 | 48.94 | - | -0.85% | 3,951,320 |
| Jul 17, 2025 | 48.66 | 50.60 | 48.66 | 49.36 | - | 2.45% | 6,030,059 |
| Jul 16, 2025 | 46.72 | 51.15 | 46.72 | 48.18 | - | 3.61% | 18,209,411 |
| Jul 14, 2025 | 46.48 | 47.44 | 46.30 | 46.50 | - | 0.04% | 3,021,854 |
| Jul 11, 2025 | 47.50 | 47.50 | 45.88 | 46.48 | - | -2.15% | 11,107,412 |
| Jul 10, 2025 | 46.60 | 49.04 | 46.60 | 47.50 | - | 5.14% | 19,665,182 |
| Jul 9, 2025 | 41.14 | 45.18 | 41.02 | 45.18 | - | 9.98% | 7,592,804 |
| Jul 8, 2025 | 42.16 | 42.56 | 41.00 | 41.08 | - | -2.33% | 3,382,381 |
| Jul 7, 2025 | 42.84 | 43.30 | 42.06 | 42.06 | - | -3.13% | 3,262,034 |
| Jul 4, 2025 | 46.00 | 46.08 | 43.42 | 43.42 | - | -3.90% | 9,974,686 |
| Jul 3, 2025 | 41.98 | 45.18 | 41.64 | 45.18 | - | 9.98% | 18,144,552 |
| Jul 2, 2025 | 41.36 | 42.14 | 40.82 | 41.08 | - | -0.58% | 4,020,531 |
| Jul 1, 2025 | 40.62 | 41.58 | 40.12 | 41.32 | - | 2.02% | 4,287,835 |
| Jun 30, 2025 | 39.12 | 40.96 | 38.88 | 40.50 | - | 3.53% | 3,085,820 |
| Jun 27, 2025 | 39.06 | 39.38 | 38.42 | 39.12 | - | 0.15% | 1,876,640 |
| Jun 26, 2025 | 39.60 | 40.08 | 39.06 | 39.06 | - | -1.01% | 1,778,473 |
| Jun 25, 2025 | 40.00 | 40.00 | 39.42 | 39.46 | - | -1.35% | 2,214,537 |