Gelecek Varlik Yönetimi Anonim Sirketi (IST:GLCVY)
Turkey · Delayed Price · Currency is TRY 70.95
-1.40 (-1.94%)
Last updated: Mar 2, 2026, 5:06 PM GMT+3
IST:GLCVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 65.30 | 69.95 | 65.25 | 68.50 | - | -5.32% | 882,017 |
| 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 |
| 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 |