Gelecek Varlik Yönetimi Anonim Sirketi (IST:GLCVY)
Turkey · Delayed Price · Currency is TRY 71.00
-2.00 (-2.74%)
At close: Aug 13, 2025, 6:00 PM GMT+3
IST:GLCVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 72.10 | 73.30 | 70.15 | 71.00 | - | -2.74% | 1,222,047 |
| Aug 12, 2025 | 72.80 | 77.50 | 72.80 | 73.00 | - | 1.39% | 2,810,272 |
| Aug 11, 2025 | 71.35 | 72.95 | 69.60 | 72.00 | - | 2.42% | 1,258,261 |
| Aug 8, 2025 | 70.50 | 72.00 | 69.50 | 70.30 | - | -0.35% | 737,754 |
| Aug 7, 2025 | 70.00 | 71.30 | 69.85 | 70.55 | - | 1.15% | 495,601 |
| Aug 6, 2025 | 70.75 | 70.75 | 69.30 | 69.75 | - | -0.36% | 413,147 |
| Aug 5, 2025 | 69.80 | 71.10 | 68.80 | 70.00 | - | 0.57% | 1,197,782 |
| Aug 4, 2025 | 72.35 | 72.65 | 69.20 | 69.60 | - | -1.97% | 822,995 |
| Aug 1, 2025 | 72.00 | 72.10 | 70.20 | 71.00 | - | -0.91% | 505,781 |
| Jul 31, 2025 | 71.00 | 73.00 | 70.95 | 71.65 | - | 1.27% | 529,759 |
| Jul 30, 2025 | 72.70 | 74.60 | 70.55 | 70.75 | - | -2.68% | 1,029,828 |
| Jul 29, 2025 | 68.80 | 75.00 | 68.50 | 72.70 | - | 6.29% | 2,106,398 |
| Jul 28, 2025 | 69.60 | 70.20 | 67.90 | 68.40 | - | -0.94% | 560,798 |
| Jul 25, 2025 | 66.80 | 69.60 | 66.60 | 69.05 | - | 3.99% | 630,629 |
| Jul 24, 2025 | 67.20 | 68.40 | 66.35 | 66.40 | - | 0.15% | 412,957 |
| Jul 23, 2025 | 66.50 | 67.40 | 65.40 | 66.30 | - | -0.30% | 367,745 |
| Jul 22, 2025 | 66.65 | 67.35 | 65.95 | 66.50 | - | 0.15% | 527,182 |
| Jul 21, 2025 | 65.15 | 67.15 | 65.15 | 66.40 | - | 1.37% | 599,383 |
| Jul 18, 2025 | 65.70 | 68.05 | 65.15 | 65.50 | - | 0.23% | 761,672 |
| Jul 17, 2025 | 64.65 | 65.75 | 64.05 | 65.35 | - | 3.57% | 562,445 |
| Jul 16, 2025 | 64.25 | 64.90 | 62.10 | 63.10 | - | -1.33% | 560,539 |
| Jul 14, 2025 | 64.95 | 65.00 | 62.35 | 63.95 | - | -2.07% | 760,273 |
| Jul 11, 2025 | 66.00 | 66.50 | 64.00 | 65.30 | - | -0.08% | 586,390 |
| Jul 10, 2025 | 64.50 | 65.90 | 64.50 | 65.35 | - | 2.11% | 500,006 |
| Jul 9, 2025 | 64.00 | 65.00 | 63.70 | 64.00 | - | 0.79% | 643,070 |
| Jul 8, 2025 | 64.00 | 64.95 | 62.40 | 63.50 | - | 0.79% | 809,956 |
| Jul 7, 2025 | 63.25 | 64.00 | 62.65 | 63.00 | - | -2.93% | 419,002 |
| Jul 4, 2025 | 62.50 | 65.50 | 61.65 | 64.90 | - | 3.43% | 997,953 |
| Jul 3, 2025 | 64.15 | 64.75 | 62.05 | 62.75 | - | -1.65% | 1,138,669 |
| Jul 2, 2025 | 62.70 | 66.15 | 62.70 | 63.80 | - | 1.92% | 1,439,706 |
| Jul 1, 2025 | 61.70 | 64.45 | 59.75 | 62.60 | - | 1.46% | 1,426,269 |
| Jun 30, 2025 | 62.00 | 67.00 | 60.85 | 61.70 | - | 1.06% | 2,936,987 |
| Jun 27, 2025 | 55.60 | 61.05 | 54.75 | 61.05 | - | 10.00% | 2,121,213 |
| Jun 26, 2025 | 57.05 | 57.55 | 55.50 | 55.50 | - | -2.37% | 454,831 |
| Jun 25, 2025 | 56.00 | 57.75 | 55.85 | 56.85 | - | 1.52% | 563,163 |
| Jun 24, 2025 | 56.00 | 56.60 | 54.55 | 56.00 | - | 4.28% | 666,238 |
| Jun 23, 2025 | 55.30 | 55.30 | 53.10 | 53.70 | - | -2.98% | 844,733 |
| Jun 20, 2025 | 56.30 | 56.95 | 54.75 | 55.35 | - | -0.63% | 627,668 |
| Jun 19, 2025 | 56.90 | 57.95 | 55.70 | 55.70 | - | -2.11% | 402,380 |
| Jun 18, 2025 | 57.00 | 58.30 | 55.85 | 56.90 | - | -0.18% | 855,147 |
| Jun 17, 2025 | 58.60 | 58.95 | 56.75 | 57.00 | - | -1.38% | 662,467 |
| Jun 16, 2025 | 57.80 | 58.45 | 55.80 | 57.80 | - | 1.94% | 599,799 |
| Jun 13, 2025 | 54.05 | 57.90 | 54.05 | 56.70 | - | -4.30% | 1,337,343 |
| Jun 12, 2025 | 61.05 | 61.05 | 58.85 | 59.25 | - | -2.95% | 821,910 |
| Jun 11, 2025 | 60.30 | 61.50 | 59.40 | 61.05 | - | 2.01% | 1,817,137 |
| Jun 10, 2025 | 60.00 | 62.90 | 59.70 | 59.85 | - | -0.25% | 1,869,977 |
| Jun 5, 2025 | 59.00 | 60.45 | 58.95 | 60.00 | - | 1.10% | 267,269 |
| Jun 4, 2025 | 59.00 | 59.60 | 58.00 | 59.35 | - | 0.68% | 789,870 |
| Jun 3, 2025 | 61.00 | 61.70 | 58.75 | 58.95 | - | -2.24% | 891,925 |
| Jun 2, 2025 | 62.55 | 62.80 | 59.85 | 60.30 | - | -4.21% | 808,017 |