Gelecek Varlik Yönetimi Anonim Sirketi (IST:GLCVY)
Turkey · Delayed Price · Currency is TRY 80.40
-0.70 (-0.86%)
At close: Jan 19, 2026
IST:GLCVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 81.80 | 82.00 | 79.50 | 80.40 | 80.40 | -0.86% | 861,037 |
| Jan 16, 2026 | 80.00 | 81.55 | 78.65 | 81.10 | 81.10 | 2.14% | 1,089,016 |
| Jan 15, 2026 | 77.35 | 79.95 | 77.30 | 79.40 | 79.40 | 2.85% | 650,578 |
| Jan 14, 2026 | 79.20 | 79.25 | 77.10 | 77.20 | 77.20 | -2.22% | 816,263 |
| Jan 13, 2026 | 77.40 | 79.55 | 76.50 | 78.95 | 78.95 | 2.47% | 901,450 |
| Jan 12, 2026 | 78.85 | 79.10 | 76.50 | 77.05 | 77.05 | -2.28% | 1,196,417 |
| Jan 9, 2026 | 76.85 | 79.60 | 76.85 | 78.85 | 78.85 | 2.34% | 734,231 |
| Jan 8, 2026 | 76.85 | 77.75 | 76.00 | 77.05 | 77.05 | -0.26% | 514,379 |
| Jan 7, 2026 | 77.50 | 78.80 | 77.00 | 77.25 | 77.25 | -0.19% | 577,282 |
| Jan 6, 2026 | 77.65 | 78.45 | 76.50 | 77.40 | 77.40 | -0.32% | 982,876 |
| Jan 5, 2026 | 79.75 | 80.40 | 77.35 | 77.65 | 77.65 | -2.69% | 1,093,741 |
| Jan 2, 2026 | 80.50 | 81.65 | 78.25 | 79.80 | 79.80 | -0.25% | 774,846 |
| Dec 31, 2025 | 79.30 | 80.10 | 78.25 | 80.00 | 80.00 | 1.33% | 599,819 |
| Dec 30, 2025 | 75.20 | 80.00 | 74.35 | 78.95 | 78.95 | 4.09% | 1,104,513 |
| Dec 29, 2025 | 78.60 | 78.80 | 75.80 | 75.85 | 75.85 | -3.31% | 919,813 |
| Dec 26, 2025 | 79.85 | 79.85 | 78.15 | 78.45 | 78.45 | -0.70% | 355,572 |
| Dec 25, 2025 | 79.00 | 79.45 | 76.20 | 79.00 | 79.00 | - | 1,249,805 |
| Dec 24, 2025 | 80.10 | 81.05 | 78.70 | 79.00 | 79.00 | -1.37% | 593,220 |
| Dec 23, 2025 | 80.75 | 81.10 | 79.40 | 80.10 | 80.10 | -0.44% | 596,962 |
| Dec 22, 2025 | 80.00 | 82.60 | 80.00 | 80.45 | 80.45 | -1.89% | 858,847 |
| Dec 19, 2025 | 80.00 | 84.50 | 79.35 | 82.00 | 82.00 | 3.14% | 2,135,174 |
| Dec 18, 2025 | 79.90 | 80.50 | 78.00 | 79.50 | 79.50 | -0.13% | 419,791 |
| Dec 17, 2025 | 81.00 | 81.50 | 78.90 | 79.60 | 79.60 | -1.67% | 734,251 |
| Dec 16, 2025 | 80.00 | 83.15 | 80.00 | 80.95 | 80.95 | 1.31% | 1,090,263 |
| Dec 15, 2025 | 79.20 | 81.75 | 78.65 | 79.90 | 79.90 | 2.24% | 1,011,700 |
| Dec 12, 2025 | 79.30 | 79.35 | 76.70 | 78.15 | 78.15 | -0.82% | 1,065,947 |
| Dec 11, 2025 | 81.60 | 83.00 | 78.25 | 78.80 | 78.80 | -3.25% | 1,205,863 |
| Dec 10, 2025 | 79.75 | 83.20 | 79.10 | 81.45 | 81.45 | 2.26% | 1,083,846 |
| Dec 9, 2025 | 81.35 | 81.95 | 79.65 | 79.65 | 79.65 | -1.97% | 517,237 |
| Dec 8, 2025 | 80.10 | 84.00 | 80.10 | 81.25 | 81.25 | 1.44% | 839,466 |
| Dec 5, 2025 | 79.45 | 81.75 | 79.20 | 80.10 | 80.10 | 0.82% | 636,159 |
| Dec 4, 2025 | 79.60 | 82.10 | 78.50 | 79.45 | 79.45 | -0.19% | 809,336 |
| Dec 3, 2025 | 84.00 | 84.00 | 78.95 | 79.60 | 79.60 | -3.86% | 1,297,589 |
| Dec 2, 2025 | 80.40 | 83.90 | 79.15 | 82.80 | 82.80 | 3.18% | 1,392,429 |
| Dec 1, 2025 | 75.45 | 80.60 | 75.05 | 80.25 | 80.25 | 6.36% | 1,367,472 |
| Nov 28, 2025 | 73.25 | 75.75 | 72.60 | 75.45 | 75.45 | 2.24% | 917,673 |
| Nov 27, 2025 | 76.50 | 78.00 | 73.05 | 73.80 | 73.80 | -3.53% | 791,570 |
| Nov 26, 2025 | 73.60 | 78.70 | 73.60 | 76.50 | 76.50 | 4.08% | 1,900,333 |
| Nov 25, 2025 | 71.55 | 74.45 | 71.15 | 73.50 | 73.50 | 3.45% | 1,350,553 |
| Nov 24, 2025 | 71.90 | 72.50 | 71.05 | 71.05 | 71.05 | -1.32% | 380,154 |
| Nov 21, 2025 | 71.05 | 72.90 | 70.50 | 72.00 | 72.00 | 0.28% | 522,670 |
| Nov 20, 2025 | 72.75 | 73.50 | 71.65 | 71.80 | 71.80 | -1.10% | 423,679 |
| Nov 19, 2025 | 72.50 | 73.50 | 71.95 | 72.60 | 72.60 | 0.14% | 565,119 |
| Nov 18, 2025 | 73.55 | 74.00 | 71.50 | 72.50 | 72.50 | -1.76% | 449,657 |
| Nov 17, 2025 | 72.05 | 74.00 | 72.05 | 73.80 | 73.80 | 3.29% | 599,090 |
| Nov 14, 2025 | 72.00 | 73.30 | 70.90 | 71.45 | 71.45 | -0.76% | 411,802 |
| Nov 13, 2025 | 71.60 | 72.75 | 70.95 | 72.00 | 72.00 | 0.70% | 455,124 |
| Nov 12, 2025 | 73.55 | 74.30 | 70.75 | 71.50 | 71.50 | -2.72% | 838,610 |
| Nov 11, 2025 | 77.05 | 78.75 | 70.50 | 73.50 | 73.50 | -4.61% | 1,693,919 |
| Nov 10, 2025 | 75.15 | 79.40 | 73.45 | 77.05 | 77.05 | 2.53% | 1,904,790 |