Gelecek Varlik Yönetimi Anonim Sirketi (IST:GLCVY)
Turkey · Delayed Price · Currency is TRY 63.60
-0.40 (-0.62%)
At close: May 8, 2026
IST:GLCVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 63.95 | 64.55 | 62.95 | 63.60 | 63.60 | -0.62% | 1,416,459 |
| May 7, 2026 | 63.45 | 64.95 | 63.25 | 64.00 | 64.00 | 0.87% | 1,277,876 |
| May 6, 2026 | 63.75 | 64.25 | 62.90 | 63.45 | 63.45 | 0.24% | 1,743,910 |
| May 5, 2026 | 64.60 | 65.50 | 62.75 | 63.30 | 63.30 | -1.94% | 1,616,127 |
| May 4, 2026 | 65.80 | 67.80 | 64.55 | 64.55 | 64.55 | -1.97% | 2,155,572 |
| Apr 30, 2026 | 62.95 | 66.50 | 62.30 | 65.85 | 65.85 | 5.19% | 2,840,027 |
| Apr 29, 2026 | 64.00 | 65.55 | 62.50 | 62.60 | 62.60 | 2.62% | 3,386,830 |
| Apr 28, 2026 | 62.00 | 62.05 | 60.90 | 61.00 | 61.00 | -2.32% | 840,765 |
| Apr 27, 2026 | 61.30 | 62.90 | 60.50 | 62.45 | 62.45 | 1.96% | 1,248,722 |
| Apr 24, 2026 | 62.50 | 62.75 | 60.45 | 61.25 | 61.25 | -2.00% | 1,376,196 |
| Apr 22, 2026 | 62.80 | 63.40 | 61.40 | 62.50 | 62.50 | 0.24% | 1,008,497 |
| Apr 21, 2026 | 63.35 | 63.95 | 62.00 | 62.35 | 62.35 | -0.24% | 1,201,122 |
| Apr 20, 2026 | 62.60 | 63.45 | 62.10 | 62.50 | 62.50 | -1.73% | 1,365,039 |
| Apr 17, 2026 | 59.80 | 65.60 | 59.60 | 63.60 | 63.60 | 6.62% | 4,338,385 |
| Apr 16, 2026 | 59.90 | 61.20 | 59.10 | 59.65 | 59.65 | 0.34% | 1,800,779 |
| Apr 15, 2026 | 59.85 | 60.25 | 59.20 | 59.45 | 59.45 | 0.42% | 1,341,160 |
| Apr 14, 2026 | 59.05 | 60.10 | 58.45 | 59.20 | 59.20 | 0.77% | 1,767,291 |
| Apr 13, 2026 | 61.00 | 61.80 | 58.05 | 58.75 | 58.75 | -7.48% | 2,327,155 |
| Apr 10, 2026 | 62.25 | 63.80 | 62.05 | 63.50 | 60.99 | 2.58% | 1,325,418 |
| Apr 9, 2026 | 63.65 | 63.70 | 61.45 | 61.90 | 59.46 | -2.44% | 2,193,527 |
| Apr 8, 2026 | 65.50 | 65.85 | 63.05 | 63.45 | 60.95 | - | 1,972,790 |
| Apr 7, 2026 | 64.20 | 66.50 | 63.30 | 63.45 | 60.95 | -1.17% | 1,043,438 |
| Apr 6, 2026 | 63.95 | 65.00 | 63.45 | 64.20 | 61.67 | 1.02% | 597,466 |
| Apr 3, 2026 | 64.40 | 64.55 | 62.65 | 63.55 | 61.04 | -0.16% | 702,444 |
| Apr 2, 2026 | 62.75 | 64.45 | 62.00 | 63.65 | 61.14 | 0.79% | 899,862 |
| Apr 1, 2026 | 62.50 | 64.45 | 62.50 | 63.15 | 60.66 | 2.60% | 1,300,353 |
| Mar 31, 2026 | 62.45 | 62.45 | 61.10 | 61.55 | 59.12 | 0.24% | 648,210 |
| Mar 30, 2026 | 61.15 | 63.45 | 61.00 | 61.40 | 58.98 | -0.41% | 785,557 |
| Mar 27, 2026 | 63.00 | 63.50 | 61.55 | 61.65 | 59.22 | -1.83% | 417,086 |
| Mar 26, 2026 | 63.95 | 64.15 | 62.80 | 62.80 | 60.32 | -1.41% | 357,662 |
| Mar 25, 2026 | 63.90 | 63.95 | 62.70 | 63.70 | 61.19 | 0.87% | 429,074 |
| Mar 24, 2026 | 64.85 | 64.85 | 62.50 | 63.15 | 60.66 | -2.62% | 700,344 |
| Mar 23, 2026 | 64.60 | 65.00 | 61.20 | 64.85 | 62.29 | 0.23% | 1,150,515 |
| Mar 19, 2026 | 64.05 | 65.00 | 64.00 | 64.70 | 62.15 | 0.08% | 187,083 |
| Mar 18, 2026 | 66.00 | 66.00 | 64.45 | 64.65 | 62.10 | -1.22% | 425,230 |
| Mar 17, 2026 | 63.40 | 65.60 | 63.40 | 65.45 | 62.87 | 3.07% | 664,262 |
| Mar 16, 2026 | 65.05 | 65.50 | 63.50 | 63.50 | 60.99 | -2.53% | 884,743 |
| Mar 13, 2026 | 67.40 | 70.50 | 63.80 | 65.15 | 62.58 | -2.62% | 1,685,006 |
| Mar 12, 2026 | 67.75 | 68.45 | 66.50 | 66.90 | 64.26 | -1.25% | 647,530 |
| Mar 11, 2026 | 67.65 | 69.50 | 66.60 | 67.75 | 65.08 | 0.44% | 1,132,896 |
| Mar 10, 2026 | 67.55 | 69.20 | 66.00 | 67.45 | 64.79 | 1.28% | 1,594,518 |
| Mar 9, 2026 | 66.05 | 66.95 | 62.95 | 66.60 | 63.97 | -1.55% | 1,521,591 |
| Mar 6, 2026 | 69.20 | 70.25 | 66.70 | 67.65 | 64.98 | -1.96% | 758,564 |
| Mar 5, 2026 | 67.00 | 70.25 | 66.50 | 69.00 | 66.28 | 4.23% | 1,137,235 |
| Mar 4, 2026 | 67.00 | 68.15 | 64.95 | 66.20 | 63.59 | -1.19% | 1,159,662 |
| Mar 3, 2026 | 72.30 | 72.95 | 67.00 | 67.00 | 64.36 | -7.33% | 1,586,010 |
| Mar 2, 2026 | 65.30 | 72.30 | 65.25 | 72.30 | 69.45 | -0.07% | 1,449,083 |
| Feb 27, 2026 | 71.65 | 72.70 | 70.60 | 72.35 | 69.50 | 1.19% | 578,832 |
| Feb 26, 2026 | 71.25 | 73.15 | 71.05 | 71.50 | 68.68 | 0.35% | 595,448 |
| Feb 25, 2026 | 73.70 | 73.90 | 71.25 | 71.25 | 68.44 | -3.06% | 527,949 |