Global Menkul Degerler Anonim Sirketi (IST:GLBMD)
Turkey · Delayed Price · Currency is TRY 13.37
0.00 (0.00%)
Last updated: Oct 6, 2025, 2:16 PM GMT+3
IST:GLBMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 13.02 | 13.05 | 12.73 | 13.02 | 13.02 | - | 280,868 |
| Oct 7, 2025 | 13.02 | 13.18 | 12.70 | 13.02 | 13.02 | -1.36% | 208,381 |
| Oct 6, 2025 | 13.38 | 13.77 | 13.00 | 13.20 | 13.20 | -1.27% | 292,627 |
| Oct 3, 2025 | 12.72 | 13.88 | 12.70 | 13.37 | 13.37 | 3.64% | 321,012 |
| Oct 2, 2025 | 12.91 | 13.05 | 12.74 | 12.90 | 12.90 | -1.23% | 208,829 |
| Oct 1, 2025 | 13.44 | 13.44 | 12.20 | 13.06 | 13.06 | -0.53% | 366,943 |
| Sep 30, 2025 | 13.45 | 13.45 | 13.04 | 13.13 | 13.13 | -2.01% | 227,525 |
| Sep 29, 2025 | 13.65 | 13.66 | 13.00 | 13.40 | 13.40 | -1.83% | 469,779 |
| Sep 26, 2025 | 14.15 | 14.15 | 13.65 | 13.65 | 13.65 | -3.60% | 249,832 |
| Sep 25, 2025 | 13.80 | 14.26 | 13.60 | 14.16 | 14.16 | 1.94% | 531,455 |
| Sep 24, 2025 | 13.88 | 13.90 | 13.56 | 13.89 | 13.89 | 0.07% | 348,071 |
| Sep 23, 2025 | 13.65 | 13.99 | 13.30 | 13.88 | 13.88 | 1.61% | 724,327 |
| Sep 22, 2025 | 13.80 | 13.86 | 13.37 | 13.66 | 13.66 | -0.29% | 379,226 |
| Sep 19, 2025 | 13.99 | 13.99 | 13.58 | 13.70 | 13.70 | -0.94% | 418,006 |
| Sep 18, 2025 | 14.10 | 14.10 | 13.52 | 13.83 | 13.83 | -0.65% | 812,719 |
| Sep 17, 2025 | 13.37 | 14.26 | 13.20 | 13.92 | 13.92 | 3.88% | 613,700 |
| Sep 16, 2025 | 13.08 | 13.40 | 12.99 | 13.40 | 13.40 | 2.37% | 536,361 |
| Sep 15, 2025 | 12.75 | 13.25 | 12.48 | 13.09 | 13.09 | 3.23% | 535,833 |
| Sep 12, 2025 | 13.01 | 13.07 | 12.51 | 12.68 | 12.68 | -2.54% | 221,483 |
| Sep 11, 2025 | 13.08 | 13.35 | 12.70 | 13.01 | 13.01 | -1.81% | 344,365 |
| Sep 10, 2025 | 13.40 | 13.57 | 13.09 | 13.25 | 13.25 | -1.12% | 239,853 |
| Sep 9, 2025 | 13.50 | 13.78 | 13.15 | 13.40 | 13.40 | -0.74% | 489,255 |
| Sep 8, 2025 | 13.50 | 13.74 | 13.37 | 13.50 | 13.50 | -1.75% | 401,792 |
| Sep 5, 2025 | 13.74 | 13.90 | 13.50 | 13.74 | 13.74 | -0.22% | 358,251 |
| Sep 4, 2025 | 13.57 | 13.96 | 13.50 | 13.77 | 13.77 | 1.47% | 664,003 |
| Sep 3, 2025 | 14.10 | 14.16 | 13.53 | 13.57 | 13.57 | -5.24% | 761,491 |
| Sep 2, 2025 | 14.76 | 14.90 | 13.60 | 14.32 | 14.32 | -3.24% | 871,913 |
| Sep 1, 2025 | 13.65 | 14.88 | 13.64 | 14.80 | 14.80 | 8.42% | 1,301,187 |
| Aug 29, 2025 | 13.49 | 13.78 | 12.91 | 13.65 | 13.65 | 1.19% | 480,814 |
| Aug 28, 2025 | 13.50 | 14.00 | 13.34 | 13.49 | 13.49 | -1.39% | 731,268 |
| Aug 27, 2025 | 14.04 | 14.05 | 13.59 | 13.68 | 13.68 | -2.56% | 530,796 |
| Aug 26, 2025 | 13.94 | 14.73 | 13.70 | 14.04 | 14.04 | 0.29% | 1,153,474 |
| Aug 25, 2025 | 14.09 | 14.75 | 13.42 | 14.00 | 14.00 | -6.10% | 783,548 |
| Aug 22, 2025 | 15.08 | 15.34 | 13.96 | 14.91 | 14.91 | -3.74% | 554,028 |
| Aug 21, 2025 | 15.91 | 16.08 | 15.12 | 15.49 | 15.49 | -2.64% | 832,209 |
| Aug 20, 2025 | 15.50 | 16.00 | 15.10 | 15.91 | 15.91 | 2.12% | 972,965 |
| Aug 19, 2025 | 14.82 | 15.71 | 14.11 | 15.58 | 15.58 | 5.06% | 1,431,706 |
| Aug 18, 2025 | 15.60 | 16.18 | 14.83 | 14.83 | 14.83 | -4.87% | 1,258,990 |
| Aug 15, 2025 | 14.00 | 15.70 | 13.50 | 15.59 | 15.59 | 8.26% | 2,256,531 |
| Aug 14, 2025 | 14.18 | 15.02 | 13.87 | 14.40 | 14.40 | 5.19% | 2,079,315 |
| Aug 13, 2025 | 12.44 | 13.69 | 12.44 | 13.69 | 13.69 | 9.96% | 1,819,269 |
| Aug 12, 2025 | 12.15 | 12.61 | 11.80 | 12.45 | 12.45 | 2.47% | 604,060 |
| Aug 11, 2025 | 12.05 | 12.20 | 11.77 | 12.15 | 12.15 | 0.16% | 646,630 |
| Aug 8, 2025 | 11.81 | 12.16 | 11.76 | 12.13 | 12.13 | 0.50% | 583,195 |
| Aug 7, 2025 | 12.30 | 12.38 | 11.82 | 12.07 | 12.07 | -3.29% | 1,471,167 |
| Aug 6, 2025 | 12.60 | 12.65 | 12.41 | 12.48 | 12.48 | -0.72% | 435,829 |
| Aug 5, 2025 | 12.64 | 12.70 | 12.50 | 12.57 | 12.57 | -0.55% | 710,796 |
| Aug 4, 2025 | 12.70 | 12.80 | 12.31 | 12.64 | 12.64 | -0.47% | 919,580 |
| Aug 1, 2025 | 12.70 | 12.80 | 12.47 | 12.70 | 12.70 | - | 285,313 |
| Jul 31, 2025 | 12.85 | 13.03 | 12.41 | 12.70 | 12.70 | -1.17% | 408,577 |