Gelecek Varlik Yönetimi Anonim Sirketi (IST:GLCVY)
Turkey · Delayed Price · Currency is TRY 32.40
-0.58 (-1.76%)
Last updated: Nov 5, 2026, 5:59 PM GMT+3
IST:GLCVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 33.70 | 33.70 | 31.02 | 32.40 | 32.40 | -1.76% | 605,530 |
| Nov 4, 2026 | 31.08 | 33.04 | 31.08 | 32.98 | 32.98 | 6.39% | 343,267 |
| Nov 3, 2026 | 30.00 | 31.50 | 29.62 | 31.00 | 31.00 | 3.26% | 442,873 |
| Nov 2, 2026 | 30.70 | 31.94 | 28.58 | 30.02 | 30.02 | -3.78% | 1,125,011 |
| Oct 30, 2026 | 32.46 | 32.46 | 31.10 | 31.20 | 31.20 | -4.41% | 302,438 |
| Oct 28, 2026 | 31.94 | 32.66 | 31.80 | 32.64 | 32.64 | 2.19% | 128,283 |
| Oct 27, 2026 | 32.46 | 32.46 | 31.66 | 31.94 | 31.94 | -3.21% | 498,902 |
| Oct 26, 2026 | 35.00 | 35.00 | 31.18 | 33.00 | 33.00 | -1.90% | 1,723,153 |
| Oct 23, 2026 | 34.00 | 34.42 | 32.26 | 33.64 | 33.64 | -1.98% | 451,954 |
| Oct 22, 2026 | 34.66 | 34.76 | 33.94 | 34.32 | 34.32 | -0.41% | 413,440 |
| Oct 21, 2026 | 36.10 | 36.10 | 34.46 | 34.46 | 34.46 | -4.22% | 253,485 |
| Oct 20, 2026 | 35.18 | 35.98 | 34.80 | 35.98 | 35.98 | 2.27% | 365,082 |
| Oct 19, 2026 | 36.52 | 36.58 | 34.86 | 35.18 | 35.18 | -3.09% | 413,106 |
| Oct 16, 2026 | 37.78 | 37.78 | 36.00 | 36.30 | 36.30 | -3.92% | 357,011 |
| Oct 15, 2026 | 37.48 | 38.14 | 37.20 | 37.78 | 37.78 | 0.69% | 235,056 |
| Oct 14, 2026 | 37.66 | 38.58 | 37.36 | 37.52 | 37.52 | -1.52% | 320,101 |
| Oct 13, 2026 | 38.22 | 38.62 | 37.98 | 38.10 | 38.10 | -0.26% | 458,734 |
| Oct 12, 2026 | 39.40 | 39.48 | 38.20 | 38.20 | 38.20 | -2.45% | 250,434 |
| Oct 9, 2026 | 39.24 | 39.98 | 39.04 | 39.16 | 39.16 | 0.36% | 385,468 |
| Oct 8, 2026 | 39.14 | 39.24 | 38.38 | 39.02 | 39.02 | 0.26% | 201,976 |
| Oct 7, 2026 | 40.54 | 40.72 | 38.92 | 38.92 | 38.92 | -3.90% | 318,142 |
| Oct 6, 2026 | 40.58 | 41.20 | 40.48 | 40.50 | 40.50 | -0.64% | 201,110 |
| Oct 5, 2026 | 40.60 | 41.80 | 40.30 | 40.76 | 40.76 | -0.54% | 545,214 |
| Oct 2, 2026 | 41.50 | 41.86 | 40.60 | 40.98 | 40.98 | -0.24% | 434,546 |
| Oct 1, 2026 | 39.62 | 41.32 | 39.62 | 41.08 | 41.08 | 3.89% | 393,499 |
| Sep 30, 2026 | 41.18 | 41.82 | 38.88 | 39.54 | 39.54 | -3.98% | 778,847 |
| Sep 29, 2026 | 41.76 | 42.10 | 41.04 | 41.18 | 41.18 | -1.58% | 512,434 |
| Sep 28, 2026 | 42.90 | 42.90 | 41.30 | 41.84 | 41.84 | -3.51% | 521,788 |
| Sep 25, 2026 | 44.00 | 44.60 | 42.26 | 43.36 | 43.36 | -1.45% | 432,678 |
| 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 |