Global Menkul Degerler Anonim Sirketi (IST:GLBMD)
Turkey · Delayed Price · Currency is TRY 7.50
+0.11 (1.49%)
Last updated: Nov 9, 2026, 5:59 PM GMT+3
IST:GLBMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.45 | 7.80 | 7.15 | 7.50 | 7.50 | 1.49% | 67,199 |
| Nov 6, 2026 | 7.00 | 7.73 | 6.70 | 7.39 | 7.39 | 5.12% | 114,740 |
| Nov 5, 2026 | 7.12 | 7.12 | 6.92 | 7.03 | 7.03 | 1.30% | 64,022 |
| Nov 4, 2026 | 6.52 | 6.97 | 6.40 | 6.94 | 6.94 | 8.61% | 113,743 |
| Nov 3, 2026 | 5.90 | 6.50 | 5.80 | 6.39 | 6.39 | 7.76% | 419,302 |
| Nov 2, 2026 | 6.38 | 6.40 | 5.93 | 5.93 | 5.93 | -9.88% | 776,911 |
| Oct 30, 2026 | 6.40 | 6.64 | 6.10 | 6.58 | 6.58 | -0.90% | 186,698 |
| Oct 28, 2026 | 6.80 | 6.86 | 6.45 | 6.64 | 6.64 | -2.35% | 77,662 |
| Oct 27, 2026 | 7.27 | 7.34 | 6.80 | 6.80 | 6.80 | -6.59% | 148,137 |
| Oct 26, 2026 | 7.07 | 7.50 | 6.93 | 7.28 | 7.28 | 0.41% | 170,600 |
| Oct 23, 2026 | 8.00 | 8.00 | 7.25 | 7.25 | 7.25 | -9.94% | 237,504 |
| Oct 22, 2026 | 8.02 | 8.58 | 8.02 | 8.05 | 8.05 | -9.65% | 423,104 |
| Oct 21, 2026 | 8.92 | 9.15 | 8.33 | 8.91 | 8.91 | -3.68% | 314,759 |
| Oct 20, 2026 | 9.35 | 9.35 | 8.60 | 9.25 | 9.25 | -1.07% | 193,654 |
| Oct 19, 2026 | 9.69 | 9.69 | 9.30 | 9.35 | 9.35 | -6.22% | 89,806 |
| Oct 16, 2026 | 9.61 | 9.98 | 8.88 | 9.97 | 9.97 | 2.78% | 148,500 |
| Oct 15, 2026 | 9.51 | 9.92 | 9.45 | 9.70 | 9.70 | -1.82% | 188,523 |
| Oct 14, 2026 | 9.83 | 10.09 | 9.60 | 9.88 | 9.88 | -2.18% | 79,225 |
| Oct 13, 2026 | 10.02 | 10.22 | 9.77 | 10.10 | 10.10 | -0.39% | 152,526 |
| Oct 12, 2026 | 10.40 | 10.40 | 9.95 | 10.14 | 10.14 | -2.50% | 179,402 |
| Oct 9, 2026 | 10.35 | 10.54 | 10.29 | 10.40 | 10.40 | 0.39% | 93,397 |
| Oct 8, 2026 | 10.15 | 10.44 | 10.15 | 10.36 | 10.36 | 0.10% | 42,458 |
| Oct 7, 2026 | 10.53 | 10.67 | 10.12 | 10.35 | 10.35 | -3.99% | 81,921 |
| Oct 6, 2026 | 10.60 | 10.97 | 10.07 | 10.78 | 10.78 | 1.13% | 190,193 |
| Oct 5, 2026 | 10.41 | 11.00 | 10.30 | 10.66 | 10.66 | -0.19% | 187,601 |
| Oct 2, 2026 | 10.26 | 10.70 | 10.11 | 10.68 | 10.68 | 3.89% | 108,519 |
| Oct 1, 2026 | 10.02 | 10.46 | 9.92 | 10.28 | 10.28 | 1.48% | 114,223 |
| Sep 30, 2026 | 10.10 | 10.99 | 9.72 | 10.13 | 10.13 | -2.13% | 146,637 |
| Sep 29, 2026 | 10.46 | 10.80 | 9.72 | 10.35 | 10.35 | -4.17% | 115,981 |
| Sep 28, 2026 | 10.36 | 11.00 | 9.60 | 10.80 | 10.80 | 2.27% | 111,205 |
| Sep 25, 2026 | 10.51 | 10.80 | 10.26 | 10.56 | 10.56 | -1.03% | 48,824 |
| Sep 24, 2026 | 10.52 | 10.69 | 10.12 | 10.67 | 10.67 | -2.11% | 68,323 |
| Sep 23, 2026 | 10.43 | 10.98 | 9.93 | 10.90 | 10.90 | 4.51% | 169,135 |
| Sep 22, 2026 | 9.64 | 10.70 | 9.49 | 10.43 | 10.43 | 7.19% | 120,249 |
| Sep 21, 2026 | 9.75 | 9.87 | 9.38 | 9.73 | 9.73 | -3.66% | 165,050 |
| Sep 18, 2026 | 10.25 | 10.26 | 9.28 | 10.10 | 10.10 | -1.94% | 233,041 |
| Sep 17, 2026 | 10.98 | 11.21 | 10.30 | 10.30 | 10.30 | -7.54% | 209,322 |
| Sep 16, 2026 | 11.22 | 11.29 | 10.80 | 11.14 | 11.14 | -0.71% | 200,853 |
| Sep 15, 2026 | 11.27 | 11.47 | 11.12 | 11.22 | 11.22 | -1.67% | 199,297 |
| Sep 14, 2026 | 11.40 | 11.54 | 11.34 | 11.41 | 11.41 | -0.26% | 73,386 |
| Sep 11, 2026 | 11.55 | 11.55 | 11.22 | 11.44 | 11.44 | 0.62% | 77,483 |
| Sep 10, 2026 | 11.52 | 11.54 | 11.35 | 11.37 | 11.37 | -1.30% | 116,477 |
| Sep 9, 2026 | 11.55 | 11.56 | 11.40 | 11.52 | 11.52 | -0.26% | 89,527 |
| Sep 8, 2026 | 11.50 | 11.60 | 11.35 | 11.55 | 11.55 | -0.77% | 123,211 |
| Sep 7, 2026 | 11.60 | 11.75 | 11.30 | 11.64 | 11.64 | 0.34% | 114,613 |
| Sep 4, 2026 | 11.32 | 11.65 | 11.26 | 11.60 | 11.60 | 0.96% | 136,819 |
| Sep 3, 2026 | 11.50 | 11.62 | 11.30 | 11.49 | 11.49 | -1.79% | 132,466 |
| Sep 2, 2026 | 11.46 | 11.72 | 11.14 | 11.70 | 11.70 | 1.21% | 262,540 |
| Sep 1, 2026 | 11.56 | 11.73 | 11.27 | 11.56 | 11.56 | 0.43% | 193,206 |
| Aug 31, 2026 | 11.81 | 11.81 | 11.38 | 11.51 | 11.51 | -2.04% | 259,911 |