Gulermak Aglr Sanayi Insaat ve Taahhut A.S. (IST:GLRMK)
Turkey · Delayed Price · Currency is TRY 189.30
+4.40 (2.38%)
At close: Feb 9, 2026
IST:GLRMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 187.00 | 191.50 | 186.80 | 189.30 | 189.30 | 2.38% | 2,181,471 |
| Feb 6, 2026 | 187.00 | 187.70 | 182.50 | 184.90 | 184.90 | -1.12% | 1,268,019 |
| Feb 5, 2026 | 191.70 | 192.60 | 185.70 | 187.00 | 187.00 | -1.68% | 1,939,591 |
| Feb 4, 2026 | 196.00 | 199.20 | 189.50 | 190.20 | 190.20 | -2.96% | 3,589,327 |
| Feb 3, 2026 | 194.60 | 202.50 | 193.90 | 196.00 | 196.00 | 0.72% | 3,849,488 |
| Feb 2, 2026 | 195.00 | 201.00 | 193.60 | 194.60 | 194.60 | -0.10% | 2,196,591 |
| Jan 30, 2026 | 192.10 | 197.50 | 190.40 | 194.80 | 194.80 | 1.14% | 1,407,510 |
| Jan 29, 2026 | 191.10 | 196.00 | 189.90 | 192.60 | 192.60 | 0.78% | 1,908,285 |
| Jan 28, 2026 | 196.50 | 197.40 | 191.10 | 191.10 | 191.10 | -2.99% | 1,575,107 |
| Jan 27, 2026 | 199.10 | 200.50 | 195.00 | 197.00 | 197.00 | -1.30% | 1,034,673 |
| Jan 26, 2026 | 198.50 | 201.90 | 195.10 | 199.60 | 199.60 | 0.50% | 1,876,342 |
| Jan 23, 2026 | 198.80 | 203.50 | 197.10 | 198.60 | 198.60 | -0.70% | 2,680,007 |
| Jan 22, 2026 | 186.10 | 201.60 | 185.60 | 200.00 | 200.00 | 8.11% | 3,706,958 |
| Jan 21, 2026 | 179.20 | 186.90 | 176.10 | 185.00 | 185.00 | 3.24% | 2,285,821 |
| Jan 20, 2026 | 183.10 | 183.60 | 178.50 | 179.20 | 179.20 | -2.13% | 1,442,718 |
| 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 |