Gelecek Varlik Yönetimi Anonim Sirketi (IST:GLCVY)
Turkey · Delayed Price · Currency is TRY 61.65
-1.15 (-1.83%)
At close: Mar 27, 2026
IST:GLCVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 63.00 | 63.50 | 61.55 | 61.65 | 61.65 | -1.83% | 417,086 |
| Mar 26, 2026 | 63.95 | 64.15 | 62.80 | 62.80 | 62.80 | -1.41% | 357,662 |
| Mar 25, 2026 | 63.90 | 63.95 | 62.70 | 63.70 | 63.70 | 0.87% | 429,074 |
| Mar 24, 2026 | 64.85 | 64.85 | 62.50 | 63.15 | 63.15 | -2.62% | 700,344 |
| Mar 23, 2026 | 64.60 | 65.00 | 61.20 | 64.85 | 64.85 | 0.23% | 1,150,515 |
| Mar 19, 2026 | 64.05 | 65.00 | 64.00 | 64.70 | 64.70 | 0.08% | 187,083 |
| Mar 18, 2026 | 66.00 | 66.00 | 64.45 | 64.65 | 64.65 | -1.22% | 425,230 |
| Mar 17, 2026 | 63.40 | 65.60 | 63.40 | 65.45 | 65.45 | 3.07% | 664,262 |
| Mar 16, 2026 | 65.05 | 65.50 | 63.50 | 63.50 | 63.50 | -2.53% | 884,743 |
| Mar 13, 2026 | 67.40 | 70.50 | 63.80 | 65.15 | 65.15 | -2.62% | 1,685,006 |
| Mar 12, 2026 | 67.75 | 68.45 | 66.50 | 66.90 | 66.90 | -1.25% | 647,530 |
| Mar 11, 2026 | 67.65 | 69.50 | 66.60 | 67.75 | 67.75 | 0.44% | 1,132,896 |
| Mar 10, 2026 | 67.55 | 69.20 | 66.00 | 67.45 | 67.45 | 1.28% | 1,594,518 |
| Mar 9, 2026 | 66.05 | 66.95 | 62.95 | 66.60 | 66.60 | -1.55% | 1,521,591 |
| Mar 6, 2026 | 69.20 | 70.25 | 66.70 | 67.65 | 67.65 | -1.96% | 758,564 |
| Mar 5, 2026 | 67.00 | 70.25 | 66.50 | 69.00 | 69.00 | 4.23% | 1,137,235 |
| Mar 4, 2026 | 67.00 | 68.15 | 64.95 | 66.20 | 66.20 | -1.19% | 1,159,662 |
| Mar 3, 2026 | 72.30 | 72.95 | 67.00 | 67.00 | 67.00 | -7.33% | 1,586,010 |
| Mar 2, 2026 | 65.30 | 72.30 | 65.25 | 72.30 | 72.30 | -0.07% | 1,449,083 |
| Feb 27, 2026 | 71.65 | 72.70 | 70.60 | 72.35 | 72.35 | 1.19% | 578,832 |
| Feb 26, 2026 | 71.25 | 73.15 | 71.05 | 71.50 | 71.50 | 0.35% | 595,448 |
| Feb 25, 2026 | 73.70 | 73.90 | 71.25 | 71.25 | 71.25 | -3.06% | 527,949 |
| Feb 24, 2026 | 73.70 | 74.00 | 72.25 | 73.50 | 73.50 | -1.08% | 492,946 |
| Feb 23, 2026 | 72.75 | 74.50 | 72.75 | 74.30 | 74.30 | 2.41% | 612,361 |
| Feb 20, 2026 | 74.00 | 74.50 | 71.60 | 72.55 | 72.55 | -1.89% | 740,927 |
| Feb 19, 2026 | 76.50 | 78.05 | 73.00 | 73.95 | 73.95 | -4.70% | 794,632 |
| Feb 18, 2026 | 79.00 | 79.70 | 77.20 | 77.60 | 77.60 | -1.77% | 1,007,937 |
| Feb 17, 2026 | 78.35 | 79.20 | 77.60 | 79.00 | 79.00 | 0.83% | 720,482 |
| Feb 16, 2026 | 75.50 | 78.40 | 75.50 | 78.35 | 78.35 | 4.12% | 1,091,148 |
| Feb 13, 2026 | 75.60 | 76.65 | 74.70 | 75.25 | 75.25 | -0.46% | 1,156,661 |
| Feb 12, 2026 | 75.10 | 75.60 | 74.30 | 75.60 | 75.60 | 1.00% | 667,488 |
| Feb 11, 2026 | 73.90 | 75.60 | 73.90 | 74.85 | 74.85 | 0.34% | 593,370 |
| Feb 10, 2026 | 76.45 | 76.75 | 74.15 | 74.60 | 74.60 | -2.36% | 787,107 |
| Feb 9, 2026 | 74.90 | 77.95 | 74.90 | 76.40 | 76.40 | 2.00% | 1,235,253 |
| Feb 6, 2026 | 70.25 | 75.75 | 70.00 | 74.90 | 74.90 | 6.62% | 1,916,302 |
| Feb 5, 2026 | 71.60 | 72.05 | 70.20 | 70.25 | 70.25 | -1.89% | 818,323 |
| Feb 4, 2026 | 71.60 | 73.20 | 70.85 | 71.60 | 71.60 | - | 1,644,131 |
| Feb 3, 2026 | 72.50 | 72.90 | 71.00 | 71.60 | 71.60 | -1.24% | 1,874,705 |
| Feb 2, 2026 | 74.80 | 75.20 | 72.20 | 72.50 | 72.50 | -3.59% | 2,264,546 |
| Jan 30, 2026 | 75.00 | 77.35 | 74.40 | 75.20 | 75.20 | 1.01% | 1,739,373 |
| Jan 29, 2026 | 75.00 | 75.85 | 72.95 | 74.45 | 74.45 | 1.02% | 1,589,219 |
| Jan 28, 2026 | 74.60 | 75.00 | 72.90 | 73.70 | 73.70 | -1.21% | 795,894 |
| Jan 27, 2026 | 76.35 | 76.55 | 73.90 | 74.60 | 74.60 | -2.29% | 1,265,453 |
| Jan 26, 2026 | 77.00 | 78.20 | 76.05 | 76.35 | 76.35 | -1.10% | 1,130,060 |
| Jan 23, 2026 | 79.85 | 80.20 | 77.00 | 77.20 | 77.20 | -3.32% | 1,860,662 |
| Jan 22, 2026 | 79.00 | 80.90 | 78.95 | 79.85 | 79.85 | 1.08% | 567,856 |
| Jan 21, 2026 | 80.05 | 80.55 | 78.50 | 79.00 | 79.00 | -1.80% | 285,889 |
| Jan 20, 2026 | 80.40 | 80.80 | 79.75 | 80.45 | 80.45 | 0.06% | 412,851 |
| 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 |