Gelecek Varlik Yönetimi Anonim Sirketi (IST:GLCVY)
Turkey · Delayed Price · Currency is TRY 44.00
-1.88 (-4.10%)
Last updated: Sep 24, 2026, 5:59 PM GMT+3
IST:GLCVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 45.88 | 46.04 | 43.84 | 44.00 | 44.00 | -4.10% | 311,624 |
| Sep 23, 2026 | 46.56 | 46.98 | 45.42 | 45.88 | 45.88 | -1.25% | 606,678 |
| Sep 22, 2026 | 46.12 | 46.98 | 45.54 | 46.46 | 46.46 | 0.74% | 359,558 |
| Sep 21, 2026 | 46.50 | 48.12 | 44.86 | 46.12 | 46.12 | -0.82% | 1,082,404 |
| Sep 18, 2026 | 48.10 | 48.12 | 45.98 | 46.50 | 46.50 | -3.33% | 660,582 |
| Sep 17, 2026 | 46.60 | 48.94 | 46.60 | 48.10 | 48.10 | 0.21% | 763,315 |
| Sep 16, 2026 | 52.00 | 52.10 | 47.10 | 48.00 | 48.00 | -7.69% | 1,174,153 |
| Sep 15, 2026 | 52.15 | 54.30 | 50.60 | 52.00 | 52.00 | - | 1,215,887 |
| Sep 14, 2026 | 53.35 | 53.50 | 51.95 | 52.00 | 52.00 | -1.89% | 344,802 |
| Sep 11, 2026 | 54.10 | 54.15 | 52.00 | 53.00 | 53.00 | -2.03% | 822,723 |
| Sep 10, 2026 | 51.55 | 55.75 | 51.40 | 54.10 | 54.10 | 5.46% | 1,727,053 |
| Sep 9, 2026 | 53.10 | 53.10 | 51.10 | 51.30 | 51.30 | -3.21% | 414,890 |
| Sep 8, 2026 | 51.45 | 53.00 | 51.10 | 53.00 | 53.00 | 3.92% | 392,496 |
| Sep 7, 2026 | 51.55 | 51.75 | 51.00 | 51.00 | 51.00 | -0.68% | 305,371 |
| Sep 4, 2026 | 51.05 | 51.70 | 50.50 | 51.35 | 51.35 | 0.79% | 441,198 |
| Sep 3, 2026 | 51.65 | 52.25 | 50.25 | 50.95 | 50.95 | -1.36% | 289,319 |
| Sep 2, 2026 | 53.90 | 53.90 | 51.30 | 51.65 | 51.65 | -1.71% | 309,215 |
| Sep 1, 2026 | 52.15 | 53.25 | 52.00 | 52.55 | 52.55 | 0.77% | 321,079 |
| Aug 31, 2026 | 53.15 | 53.20 | 51.60 | 52.15 | 52.15 | -1.51% | 531,876 |
| Aug 28, 2026 | 53.50 | 54.40 | 52.25 | 52.95 | 52.95 | - | 467,546 |
| Aug 27, 2026 | 53.55 | 54.20 | 52.95 | 52.95 | 52.95 | -1.03% | 424,256 |
| Aug 26, 2026 | 54.55 | 55.05 | 53.50 | 53.50 | 53.50 | -0.93% | 671,352 |
| Aug 25, 2026 | 53.50 | 56.50 | 52.70 | 54.00 | 54.00 | 0.93% | 1,437,093 |
| Aug 24, 2026 | 53.00 | 53.80 | 52.00 | 53.50 | 53.50 | 4.09% | 1,002,657 |
| Aug 21, 2026 | 51.75 | 52.25 | 50.90 | 51.40 | 51.40 | - | 473,608 |
| Aug 20, 2026 | 51.30 | 51.70 | 50.50 | 51.40 | 51.40 | 0.49% | 758,992 |
| Aug 19, 2026 | 50.20 | 52.85 | 50.05 | 51.15 | 51.15 | 1.89% | 1,051,795 |
| Aug 18, 2026 | 51.75 | 51.75 | 49.98 | 50.20 | 50.20 | -2.14% | 431,779 |
| Aug 17, 2026 | 49.90 | 51.75 | 49.54 | 51.30 | 51.30 | 3.80% | 1,033,585 |
| Aug 14, 2026 | 49.34 | 50.30 | 49.26 | 49.42 | 49.42 | 0.16% | 706,515 |
| Aug 13, 2026 | 50.25 | 50.40 | 49.28 | 49.34 | 49.34 | -1.20% | 465,621 |
| Aug 12, 2026 | 49.66 | 51.00 | 49.34 | 49.94 | 49.94 | 0.89% | 775,178 |
| Aug 11, 2026 | 50.50 | 51.10 | 48.70 | 49.50 | 49.50 | -6.07% | 1,614,737 |
| Aug 10, 2026 | 54.05 | 54.05 | 52.70 | 52.70 | 52.70 | -0.66% | 389,827 |
| Aug 7, 2026 | 52.50 | 53.95 | 51.70 | 53.05 | 53.05 | 1.34% | 743,025 |
| Aug 6, 2026 | 51.85 | 52.45 | 51.60 | 52.35 | 52.35 | 0.96% | 348,566 |
| Aug 5, 2026 | 53.00 | 53.15 | 51.60 | 51.85 | 51.85 | -2.17% | 441,298 |
| Aug 4, 2026 | 51.20 | 53.30 | 51.20 | 53.00 | 53.00 | 3.62% | 462,273 |
| Aug 3, 2026 | 52.00 | 52.00 | 51.10 | 51.15 | 51.15 | 0.29% | 421,213 |
| Jul 31, 2026 | 50.85 | 51.50 | 49.90 | 51.00 | 51.00 | 0.29% | 675,024 |
| Jul 30, 2026 | 51.05 | 52.25 | 50.80 | 50.85 | 50.85 | -0.39% | 363,696 |
| Jul 29, 2026 | 52.15 | 52.80 | 51.00 | 51.05 | 51.05 | -2.11% | 393,624 |
| Jul 28, 2026 | 53.60 | 53.85 | 51.90 | 52.15 | 52.15 | -2.61% | 643,850 |
| Jul 27, 2026 | 53.30 | 55.00 | 53.30 | 53.55 | 53.55 | 0.66% | 510,186 |
| Jul 24, 2026 | 53.60 | 55.00 | 52.95 | 53.20 | 53.20 | -1.85% | 537,886 |
| Jul 23, 2026 | 55.45 | 55.95 | 54.15 | 54.20 | 54.20 | -1.90% | 390,083 |
| Jul 22, 2026 | 56.55 | 57.80 | 55.25 | 55.25 | 55.25 | -0.54% | 676,251 |
| Jul 21, 2026 | 56.15 | 56.35 | 55.05 | 55.55 | 55.55 | -0.80% | 344,105 |
| Jul 20, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 433,754 |
| Jul 17, 2026 | 55.80 | 59.65 | 54.90 | 57.00 | 57.00 | 2.24% | 1,197,960 |