Gelecek Varlik Yönetimi Anonim Sirketi (IST:GLCVY)
Turkey · Delayed Price · Currency is TRY 67.45
+6.10 (9.94%)
At close: Oct 8, 2025
IST:GLCVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 67.00 | 67.45 | 65.85 | 67.45 | 67.45 | 9.94% | 1,260,993 |
| Oct 7, 2025 | 62.40 | 63.05 | 61.15 | 61.35 | 61.35 | -1.92% | 580,645 |
| Oct 6, 2025 | 62.85 | 63.40 | 61.80 | 62.55 | 62.55 | -0.64% | 386,436 |
| Oct 3, 2025 | 62.65 | 63.05 | 61.90 | 62.95 | 62.95 | 0.72% | 257,989 |
| Oct 2, 2025 | 63.25 | 64.20 | 62.35 | 62.50 | 62.50 | -2.34% | 420,829 |
| Oct 1, 2025 | 61.95 | 64.00 | 61.00 | 64.00 | 64.00 | 4.32% | 690,661 |
| Sep 30, 2025 | 62.55 | 63.10 | 61.35 | 61.35 | 61.35 | -1.45% | 505,236 |
| Sep 29, 2025 | 62.65 | 63.95 | 61.90 | 62.25 | 62.25 | -0.64% | 452,635 |
| Sep 26, 2025 | 64.30 | 65.00 | 62.45 | 62.65 | 62.65 | -2.57% | 795,734 |
| Sep 25, 2025 | 65.40 | 66.05 | 64.15 | 64.30 | 64.30 | -1.68% | 245,773 |
| Sep 24, 2025 | 66.00 | 66.20 | 64.40 | 65.40 | 65.40 | -0.53% | 456,116 |
| Sep 23, 2025 | 68.70 | 68.70 | 65.70 | 65.75 | 65.75 | -4.85% | 797,928 |
| Sep 22, 2025 | 69.60 | 71.35 | 68.70 | 69.10 | 69.10 | -0.14% | 690,027 |
| Sep 19, 2025 | 68.00 | 69.30 | 66.55 | 69.20 | 69.20 | 2.06% | 679,429 |
| Sep 18, 2025 | 69.75 | 69.95 | 67.80 | 67.80 | 67.80 | -0.37% | 466,598 |
| Sep 17, 2025 | 68.25 | 70.25 | 67.90 | 68.05 | 68.05 | -0.29% | 655,130 |
| Sep 16, 2025 | 66.00 | 68.60 | 65.75 | 68.25 | 68.25 | 4.44% | 877,162 |
| Sep 15, 2025 | 62.10 | 65.80 | 61.80 | 65.35 | 65.35 | 3.81% | 834,190 |
| Sep 12, 2025 | 62.60 | 64.10 | 61.75 | 62.95 | 62.95 | 0.64% | 733,703 |
| Sep 11, 2025 | 64.50 | 65.65 | 62.55 | 62.55 | 62.55 | -3.02% | 730,380 |
| Sep 10, 2025 | 64.85 | 65.90 | 64.25 | 64.50 | 64.50 | -0.54% | 461,921 |
| Sep 9, 2025 | 66.40 | 67.10 | 64.40 | 64.85 | 64.85 | -2.33% | 818,297 |
| Sep 8, 2025 | 63.00 | 67.70 | 62.60 | 66.40 | 66.40 | 4.57% | 1,602,790 |
| Sep 5, 2025 | 67.20 | 67.50 | 63.50 | 63.50 | 63.50 | -3.93% | 1,144,104 |
| Sep 4, 2025 | 64.80 | 68.20 | 64.80 | 66.10 | 66.10 | -2.07% | 1,725,859 |
| Sep 3, 2025 | 72.00 | 72.85 | 67.50 | 67.50 | 67.50 | -10.00% | 2,913,166 |
| Sep 2, 2025 | 73.50 | 77.30 | 72.15 | 75.00 | 75.00 | 2.53% | 2,906,607 |
| Sep 1, 2025 | 72.70 | 75.85 | 72.20 | 73.15 | 73.15 | 0.62% | 920,220 |
| Aug 29, 2025 | 72.20 | 74.80 | 72.20 | 72.70 | 72.70 | 0.97% | 857,793 |
| Aug 28, 2025 | 71.35 | 72.90 | 71.25 | 72.00 | 72.00 | 0.84% | 707,402 |
| Aug 27, 2025 | 72.15 | 72.60 | 71.20 | 71.40 | 71.40 | -0.63% | 538,988 |
| Aug 26, 2025 | 72.00 | 72.20 | 70.85 | 71.85 | 71.85 | 0.42% | 496,731 |
| Aug 25, 2025 | 71.85 | 72.95 | 71.45 | 71.55 | 71.55 | 1.35% | 844,832 |
| Aug 22, 2025 | 71.80 | 72.00 | 70.25 | 70.60 | 70.60 | -1.67% | 522,528 |
| Aug 21, 2025 | 70.70 | 71.80 | 69.75 | 71.80 | 71.80 | 2.57% | 916,475 |
| Aug 20, 2025 | 71.10 | 72.95 | 69.90 | 70.00 | 70.00 | -1.41% | 1,264,528 |
| Aug 19, 2025 | 69.60 | 73.10 | 69.60 | 71.00 | 71.00 | 2.01% | 1,281,344 |
| Aug 18, 2025 | 70.10 | 70.65 | 68.70 | 69.60 | 69.60 | -0.71% | 556,946 |
| Aug 15, 2025 | 71.00 | 71.80 | 69.70 | 70.10 | 70.10 | -0.36% | 612,305 |
| Aug 14, 2025 | 71.10 | 72.00 | 70.30 | 70.35 | 70.35 | -0.92% | 712,499 |
| Aug 13, 2025 | 72.10 | 73.30 | 70.15 | 71.00 | 71.00 | -2.74% | 1,222,047 |
| Aug 12, 2025 | 72.80 | 77.50 | 72.80 | 73.00 | 73.00 | 1.39% | 2,810,272 |
| Aug 11, 2025 | 71.35 | 72.95 | 69.60 | 72.00 | 72.00 | 2.42% | 1,258,261 |
| Aug 8, 2025 | 70.50 | 72.00 | 69.50 | 70.30 | 70.30 | -0.35% | 737,754 |
| Aug 7, 2025 | 70.00 | 71.30 | 69.85 | 70.55 | 70.55 | 1.15% | 495,601 |
| Aug 6, 2025 | 70.75 | 70.75 | 69.30 | 69.75 | 69.75 | -0.36% | 413,147 |
| Aug 5, 2025 | 69.80 | 71.10 | 68.80 | 70.00 | 70.00 | 0.57% | 1,197,782 |
| Aug 4, 2025 | 72.35 | 72.65 | 69.20 | 69.60 | 69.60 | -1.97% | 822,995 |
| Aug 1, 2025 | 72.00 | 72.10 | 70.20 | 71.00 | 71.00 | -0.91% | 505,781 |
| Jul 31, 2025 | 71.00 | 73.00 | 70.95 | 71.65 | 71.65 | 1.27% | 529,759 |