Global Menkul Degerler Anonim Sirketi (IST:GLBMD)
Turkey · Delayed Price · Currency is TRY 10.67
-0.23 (-2.11%)
Last updated: Sep 24, 2026, 5:59 PM GMT+3
IST:GLBMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 11.82 | 11.90 | 11.61 | 11.75 | 11.75 | -0.68% | 203,199 |
| Aug 27, 2026 | 11.90 | 11.90 | 11.70 | 11.83 | 11.83 | -0.42% | 193,038 |
| Aug 26, 2026 | 11.81 | 11.95 | 11.52 | 11.88 | 11.88 | 0.59% | 223,033 |
| Aug 25, 2026 | 12.01 | 12.01 | 11.76 | 11.81 | 11.81 | -0.67% | 164,706 |
| Aug 24, 2026 | 11.95 | 12.20 | 11.83 | 11.89 | 11.89 | -0.75% | 188,505 |
| Aug 21, 2026 | 11.84 | 12.14 | 11.75 | 11.98 | 11.98 | 0.17% | 233,273 |
| Aug 20, 2026 | 12.20 | 12.27 | 11.80 | 11.96 | 11.96 | -1.56% | 236,949 |
| Aug 19, 2026 | 12.26 | 12.26 | 12.03 | 12.15 | 12.15 | -1.14% | 166,193 |
| Aug 18, 2026 | 12.50 | 12.70 | 12.20 | 12.29 | 12.29 | -3.38% | 191,509 |
| Aug 17, 2026 | 12.60 | 13.20 | 12.00 | 12.72 | 12.72 | 0.39% | 470,256 |
| Aug 14, 2026 | 12.39 | 13.61 | 12.34 | 12.67 | 12.67 | 2.34% | 348,346 |
| Aug 13, 2026 | 13.08 | 13.08 | 12.38 | 12.38 | 12.38 | -5.35% | 341,600 |
| Aug 12, 2026 | 12.49 | 13.21 | 12.30 | 13.08 | 13.08 | 2.99% | 475,548 |
| Aug 11, 2026 | 11.89 | 12.90 | 11.64 | 12.70 | 12.70 | 6.72% | 640,908 |
| Aug 10, 2026 | 11.61 | 11.91 | 11.61 | 11.90 | 11.90 | 1.71% | 246,066 |
| Aug 7, 2026 | 11.67 | 11.80 | 11.63 | 11.70 | 11.70 | -1.02% | 178,815 |
| Aug 6, 2026 | 11.90 | 12.20 | 11.72 | 11.82 | 11.82 | -0.76% | 222,595 |
| Aug 5, 2026 | 11.82 | 12.75 | 11.69 | 11.91 | 11.91 | - | 230,393 |
| Aug 4, 2026 | 11.60 | 12.06 | 11.60 | 11.91 | 11.91 | -0.67% | 172,999 |
| Aug 3, 2026 | 12.00 | 12.09 | 11.88 | 11.99 | 11.99 | -0.08% | 126,596 |
| Jul 31, 2026 | 11.98 | 12.27 | 11.90 | 12.00 | 12.00 | 0.17% | 114,201 |
| Jul 30, 2026 | 12.06 | 12.39 | 11.91 | 11.98 | 11.98 | -1.64% | 135,463 |
| Jul 29, 2026 | 12.30 | 12.39 | 11.94 | 12.18 | 12.18 | -1.06% | 200,431 |
| Jul 28, 2026 | 12.43 | 12.49 | 12.25 | 12.31 | 12.31 | -1.12% | 168,783 |
| Jul 27, 2026 | 12.79 | 12.89 | 12.21 | 12.45 | 12.45 | -2.66% | 288,715 |
| Jul 24, 2026 | 12.96 | 13.11 | 12.50 | 12.79 | 12.79 | -1.46% | 284,335 |
| Jul 23, 2026 | 13.09 | 13.31 | 12.61 | 12.98 | 12.98 | -0.84% | 154,930 |
| Jul 22, 2026 | 13.30 | 13.34 | 12.99 | 13.09 | 13.09 | -0.98% | 148,412 |
| Jul 21, 2026 | 13.50 | 13.80 | 12.84 | 13.22 | 13.22 | -2.07% | 209,147 |
| Jul 20, 2026 | 13.59 | 13.97 | 13.49 | 13.50 | 13.50 | -1.89% | 157,784 |
| Jul 17, 2026 | 13.86 | 13.95 | 13.50 | 13.76 | 13.76 | -1.01% | 195,519 |