Gulermak Aglr Sanayi Insaat ve Taahhut A.S. (IST:GLRMK)
Turkey · Delayed Price · Currency is TRY 183.10
-1.80 (-0.97%)
At close: Jan 19, 2026
IST:GLRMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 185.60 | 187.70 | 183.10 | 183.10 | 183.10 | -0.97% | 2,098,828 |
| Jan 16, 2026 | 186.30 | 186.60 | 183.60 | 184.90 | 184.90 | -0.59% | 1,167,378 |
| Jan 15, 2026 | 182.20 | 186.30 | 181.00 | 186.00 | 186.00 | 2.09% | 1,572,825 |
| Jan 14, 2026 | 180.20 | 183.80 | 179.40 | 182.20 | 182.20 | 2.07% | 1,813,145 |
| Jan 13, 2026 | 177.10 | 179.70 | 176.50 | 178.50 | 178.50 | 0.85% | 1,511,943 |
| Jan 12, 2026 | 176.10 | 177.80 | 172.60 | 177.00 | 177.00 | 0.57% | 1,257,067 |
| Jan 9, 2026 | 174.80 | 181.00 | 170.70 | 176.00 | 176.00 | 0.69% | 2,211,005 |
| Jan 8, 2026 | 171.50 | 175.40 | 170.70 | 174.80 | 174.80 | 1.51% | 915,613 |
| Jan 7, 2026 | 175.40 | 176.20 | 172.00 | 172.20 | 172.20 | -1.66% | 694,462 |
| Jan 6, 2026 | 173.00 | 177.00 | 173.00 | 175.10 | 175.10 | 1.21% | 945,809 |
| Jan 5, 2026 | 173.30 | 174.20 | 172.70 | 173.00 | 173.00 | -0.52% | 651,030 |
| Jan 2, 2026 | 174.90 | 176.10 | 173.70 | 173.90 | 173.90 | -0.63% | 789,583 |
| Dec 31, 2025 | 172.00 | 175.00 | 171.70 | 175.00 | 175.00 | 1.69% | 725,321 |
| Dec 30, 2025 | 172.70 | 174.50 | 170.60 | 172.10 | 172.10 | -0.12% | 619,546 |
| Dec 29, 2025 | 181.80 | 181.80 | 172.30 | 172.30 | 172.30 | -5.28% | 1,021,644 |
| Dec 26, 2025 | 180.20 | 181.90 | 176.50 | 181.90 | 181.90 | 0.89% | 890,735 |
| Dec 25, 2025 | 179.00 | 183.70 | 179.00 | 180.30 | 180.30 | 1.18% | 1,051,709 |
| Dec 24, 2025 | 177.50 | 180.30 | 175.90 | 178.20 | 178.20 | 0.39% | 1,121,923 |
| Dec 23, 2025 | 174.50 | 178.50 | 173.00 | 177.50 | 177.50 | 3.08% | 1,360,445 |
| Dec 22, 2025 | 175.50 | 175.80 | 170.30 | 172.20 | 172.20 | -1.71% | 831,650 |
| Dec 19, 2025 | 171.30 | 175.20 | 170.50 | 175.20 | 175.20 | 2.40% | 786,455 |
| Dec 18, 2025 | 175.10 | 175.10 | 171.10 | 171.10 | 171.10 | -1.67% | 548,429 |
| Dec 17, 2025 | 176.60 | 178.00 | 174.00 | 174.00 | 174.00 | -1.42% | 540,789 |
| Dec 16, 2025 | 176.80 | 177.70 | 174.10 | 176.50 | 176.50 | -0.11% | 756,747 |
| Dec 15, 2025 | 178.60 | 178.90 | 176.10 | 176.70 | 176.70 | -0.39% | 912,734 |
| Dec 12, 2025 | 173.90 | 177.50 | 172.60 | 177.40 | 177.40 | 2.90% | 1,161,485 |
| Dec 11, 2025 | 168.90 | 173.70 | 168.70 | 172.40 | 172.40 | 2.01% | 1,100,287 |
| Dec 10, 2025 | 170.30 | 172.00 | 168.50 | 169.00 | 169.00 | -0.88% | 969,791 |
| Dec 9, 2025 | 170.40 | 171.40 | 168.20 | 170.50 | 170.50 | - | 935,483 |
| Dec 8, 2025 | 167.00 | 173.70 | 165.80 | 170.50 | 170.50 | 5.38% | 3,407,617 |
| Dec 5, 2025 | 161.50 | 163.40 | 161.10 | 161.80 | 161.80 | 0.19% | 867,265 |
| Dec 4, 2025 | 164.80 | 167.40 | 160.80 | 161.50 | 161.50 | -1.28% | 1,839,760 |
| Dec 3, 2025 | 166.10 | 167.50 | 163.60 | 163.60 | 163.60 | -1.27% | 1,577,979 |
| Dec 2, 2025 | 169.30 | 170.70 | 164.90 | 165.70 | 165.70 | -2.13% | 1,995,234 |
| Dec 1, 2025 | 170.20 | 171.80 | 169.10 | 169.30 | 169.30 | -0.76% | 1,067,262 |
| Nov 28, 2025 | 170.70 | 171.90 | 168.80 | 170.60 | 170.60 | -0.18% | 520,735 |
| Nov 27, 2025 | 171.00 | 172.40 | 170.70 | 170.90 | 170.90 | 0.47% | 504,401 |
| Nov 26, 2025 | 173.30 | 173.30 | 170.00 | 170.10 | 170.10 | -1.33% | 542,273 |
| Nov 25, 2025 | 176.60 | 176.60 | 171.50 | 172.40 | 172.40 | -2.38% | 939,034 |
| Nov 24, 2025 | 172.80 | 177.00 | 170.70 | 176.60 | 176.60 | 2.08% | 1,242,919 |
| Nov 21, 2025 | 172.50 | 176.00 | 171.00 | 173.00 | 173.00 | - | 1,046,028 |
| Nov 20, 2025 | 174.70 | 176.60 | 172.20 | 173.00 | 173.00 | -0.17% | 831,142 |
| Nov 19, 2025 | 171.00 | 173.80 | 170.00 | 173.30 | 173.30 | 1.76% | 1,266,016 |
| Nov 18, 2025 | 172.10 | 172.20 | 168.90 | 170.30 | 170.30 | -1.05% | 1,063,972 |
| Nov 17, 2025 | 171.10 | 174.80 | 170.50 | 172.10 | 172.10 | 1.77% | 1,117,345 |
| Nov 14, 2025 | 172.40 | 172.90 | 164.00 | 169.10 | 169.10 | -1.86% | 1,377,365 |
| Nov 13, 2025 | 172.10 | 176.00 | 171.10 | 172.30 | 172.30 | 0.17% | 1,382,281 |
| Nov 12, 2025 | 178.00 | 178.20 | 168.00 | 172.00 | 172.00 | -1.71% | 2,149,128 |
| Nov 11, 2025 | 188.40 | 188.60 | 172.60 | 175.00 | 175.00 | -6.67% | 2,583,978 |
| Nov 10, 2025 | 187.00 | 190.20 | 185.00 | 187.50 | 187.50 | 1.85% | 1,820,122 |