Gelecek Varlik Yönetimi Anonim Sirketi (IST:GLCVY)
Turkey · Delayed Price · Currency is TRY 55.70
-0.05 (-0.09%)
Last updated: Jul 17, 2026, 10:06 AM GMT+3
IST:GLCVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 55.85 | 56.35 | 55.60 | 55.75 | 55.75 | -0.18% | 355,121 |
| Jul 14, 2026 | 54.30 | 57.10 | 53.60 | 55.85 | 55.85 | 3.14% | 438,726 |
| Jul 13, 2026 | 55.90 | 55.90 | 54.15 | 54.15 | 54.15 | -3.30% | 276,219 |
| Jul 10, 2026 | 54.65 | 57.00 | 54.60 | 56.00 | 56.00 | 2.47% | 557,676 |
| Jul 9, 2026 | 54.45 | 55.10 | 54.05 | 54.65 | 54.65 | 0.46% | 351,382 |
| Jul 8, 2026 | 56.00 | 56.35 | 54.25 | 54.40 | 54.40 | -2.86% | 651,969 |
| Jul 7, 2026 | 56.50 | 57.10 | 55.55 | 56.00 | 56.00 | -1.06% | 394,682 |
| Jul 6, 2026 | 57.85 | 58.40 | 56.60 | 56.60 | 56.60 | -2.16% | 537,616 |
| Jul 3, 2026 | 58.50 | 59.00 | 57.80 | 57.85 | 57.85 | -0.69% | 340,715 |
| Jul 2, 2026 | 58.40 | 58.65 | 57.95 | 58.25 | 58.25 | 0.26% | 370,328 |
| Jul 1, 2026 | 58.55 | 59.35 | 58.05 | 58.10 | 58.10 | -0.68% | 502,436 |
| Jun 30, 2026 | 60.20 | 61.00 | 58.50 | 58.50 | 58.50 | -2.82% | 530,405 |
| Jun 29, 2026 | 58.85 | 60.95 | 57.90 | 60.20 | 60.20 | 3.17% | 919,917 |
| Jun 26, 2026 | 59.10 | 60.20 | 58.10 | 58.35 | 58.35 | -1.35% | 625,136 |
| Jun 25, 2026 | 60.25 | 61.20 | 58.90 | 59.15 | 59.15 | -1.74% | 498,278 |
| Jun 24, 2026 | 61.00 | 62.00 | 60.05 | 60.20 | 60.20 | -1.31% | 637,665 |
| Jun 23, 2026 | 60.40 | 61.90 | 59.70 | 61.00 | 61.00 | 0.83% | 822,099 |
| Jun 22, 2026 | 60.35 | 61.90 | 60.20 | 60.50 | 60.50 | 0.83% | 703,804 |
| Jun 19, 2026 | 60.20 | 62.20 | 59.25 | 60.00 | 60.00 | 0.17% | 836,171 |
| Jun 18, 2026 | 59.95 | 61.00 | 59.10 | 59.90 | 59.90 | -0.83% | 596,382 |
| Jun 17, 2026 | 58.45 | 63.00 | 58.45 | 60.40 | 60.40 | 3.51% | 2,473,615 |
| Jun 16, 2026 | 58.90 | 59.25 | 58.00 | 58.35 | 58.35 | -1.52% | 514,724 |
| Jun 15, 2026 | 58.80 | 59.25 | 58.25 | 59.25 | 59.25 | 3.95% | 665,508 |
| Jun 12, 2026 | 58.45 | 58.65 | 56.80 | 57.00 | 57.00 | -0.44% | 814,870 |
| Jun 11, 2026 | 57.45 | 57.95 | 56.60 | 57.25 | 57.25 | -0.17% | 548,655 |
| Jun 10, 2026 | 58.70 | 58.70 | 56.70 | 57.35 | 57.35 | -1.12% | 736,498 |
| Jun 9, 2026 | 59.00 | 59.45 | 57.90 | 58.00 | 58.00 | -1.53% | 700,560 |
| Jun 8, 2026 | 58.45 | 60.35 | 58.45 | 58.90 | 58.90 | -0.76% | 766,331 |
| Jun 5, 2026 | 59.20 | 59.80 | 58.65 | 59.35 | 59.35 | 0.85% | 513,631 |
| Jun 4, 2026 | 59.00 | 59.90 | 58.30 | 58.85 | 58.85 | -0.25% | 725,032 |
| Jun 3, 2026 | 59.70 | 60.10 | 58.75 | 59.00 | 59.00 | -1.17% | 811,307 |
| Jun 2, 2026 | 60.65 | 60.65 | 58.15 | 59.70 | 59.70 | - | 1,207,546 |
| Jun 1, 2026 | 59.80 | 60.55 | 59.05 | 59.70 | 59.70 | 1.96% | 654,226 |
| May 26, 2026 | 59.30 | 59.30 | 58.20 | 58.55 | 58.55 | -0.93% | 213,084 |
| May 25, 2026 | 58.75 | 59.40 | 57.65 | 59.10 | 59.10 | 0.60% | 677,127 |
| May 22, 2026 | 53.60 | 59.05 | 53.60 | 58.75 | 58.75 | 7.80% | 1,454,172 |
| May 21, 2026 | 60.20 | 60.70 | 54.25 | 54.50 | 54.50 | -8.94% | 848,635 |
| May 20, 2026 | 60.30 | 60.60 | 58.90 | 59.85 | 59.85 | -0.75% | 1,091,371 |
| May 18, 2026 | 61.10 | 61.60 | 60.15 | 60.30 | 60.30 | -1.55% | 977,532 |
| May 15, 2026 | 61.40 | 61.85 | 60.60 | 61.25 | 61.25 | -0.49% | 811,789 |
| May 14, 2026 | 62.00 | 62.20 | 61.15 | 61.55 | 61.55 | 0.49% | 841,847 |
| May 13, 2026 | 63.00 | 63.15 | 60.65 | 61.25 | 61.25 | -0.33% | 1,794,776 |
| May 12, 2026 | 63.10 | 63.35 | 61.35 | 61.45 | 61.45 | -2.61% | 1,539,002 |
| May 11, 2026 | 63.60 | 64.85 | 62.90 | 63.10 | 63.10 | -0.79% | 2,024,572 |
| 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 |