Gelecek Varlik Yönetimi Anonim Sirketi (IST:GLCVY)
Turkey · Delayed Price · Currency is TRY 49.50
-3.20 (-6.07%)
Last updated: Aug 11, 2026, 5:59 PM GMT+3
IST:GLCVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |