Gulermak Aglr Sanayi Insaat ve Taahhut A.S. (IST:GLRMK)
Turkey · Delayed Price · Currency is TRY 167.60
+7.90 (4.95%)
At close: Aug 13, 2025, 6:00 PM GMT+3
IST:GLRMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 167.00 | 167.30 | 164.10 | 164.20 | - | -1.62% | 481,349 |
| Aug 13, 2025 | 160.10 | 169.00 | 159.30 | 166.90 | - | 4.51% | 5,711,230 |
| Aug 12, 2025 | 163.50 | 164.30 | 159.50 | 159.70 | - | -2.02% | 2,784,857 |
| Aug 11, 2025 | 163.60 | 165.70 | 161.80 | 163.00 | - | 0.31% | 2,636,223 |
| Aug 8, 2025 | 163.10 | 166.80 | 161.60 | 162.50 | - | 1.25% | 3,981,885 |
| Aug 7, 2025 | 159.00 | 162.30 | 157.10 | 160.50 | - | 1.58% | 3,126,423 |
| Aug 6, 2025 | 160.10 | 160.70 | 155.00 | 158.00 | - | -1.50% | 4,596,438 |
| Aug 5, 2025 | 163.50 | 164.20 | 160.40 | 160.40 | - | -1.78% | 2,040,120 |
| Aug 4, 2025 | 164.80 | 166.90 | 161.90 | 163.30 | - | -0.43% | 2,868,756 |
| Aug 1, 2025 | 160.40 | 164.70 | 159.70 | 164.00 | - | 2.31% | 3,062,136 |
| Jul 31, 2025 | 160.10 | 164.00 | 159.30 | 160.30 | - | 0.12% | 3,784,566 |
| Jul 30, 2025 | 162.00 | 167.90 | 159.70 | 160.10 | - | -1.11% | 6,066,550 |
| Jul 29, 2025 | 161.00 | 169.70 | 159.00 | 161.90 | - | 3.19% | 9,304,011 |
| Jul 28, 2025 | 154.90 | 160.00 | 150.90 | 156.90 | - | 2.55% | 5,763,100 |
| Jul 25, 2025 | 142.30 | 156.40 | 141.00 | 153.00 | - | 7.59% | 7,619,238 |
| Jul 24, 2025 | 144.10 | 145.50 | 141.90 | 142.20 | - | -1.04% | 2,301,413 |
| Jul 23, 2025 | 141.30 | 145.70 | 140.20 | 143.70 | - | 2.13% | 2,798,361 |
| Jul 22, 2025 | 142.80 | 147.30 | 140.70 | 140.70 | - | -0.99% | 3,767,601 |
| Jul 21, 2025 | 136.60 | 143.60 | 136.50 | 142.10 | - | 5.18% | 7,014,363 |
| Jul 18, 2025 | 134.30 | 136.40 | 133.50 | 135.10 | - | 0.37% | 2,389,104 |
| Jul 17, 2025 | 133.20 | 136.40 | 132.80 | 134.60 | - | 2.28% | 2,256,080 |
| Jul 16, 2025 | 132.40 | 134.90 | 129.70 | 131.60 | - | -0.68% | 2,688,332 |
| Jul 14, 2025 | 134.00 | 136.20 | 132.10 | 132.50 | - | -1.78% | 1,989,334 |
| Jul 11, 2025 | 137.70 | 138.70 | 134.80 | 134.90 | - | 2.74% | 4,861,520 |
| Jul 10, 2025 | 131.50 | 133.20 | 131.00 | 131.30 | - | 0.84% | 1,938,681 |
| Jul 9, 2025 | 129.90 | 131.20 | 129.20 | 130.20 | - | 0.77% | 1,309,236 |
| Jul 8, 2025 | 132.50 | 133.50 | 128.70 | 129.20 | - | 0.54% | 2,185,149 |
| Jul 7, 2025 | 131.10 | 131.80 | 128.50 | 128.50 | - | -3.82% | 1,742,047 |
| Jul 4, 2025 | 134.60 | 135.00 | 133.30 | 133.60 | - | -0.37% | 1,460,008 |
| Jul 3, 2025 | 134.00 | 136.10 | 133.80 | 134.10 | - | 0.52% | 2,384,634 |
| Jul 2, 2025 | 134.50 | 136.80 | 132.40 | 133.40 | - | -0.37% | 3,180,302 |
| Jul 1, 2025 | 134.70 | 135.30 | 133.00 | 133.90 | - | -0.30% | 2,337,267 |
| Jun 30, 2025 | 133.50 | 137.00 | 132.20 | 134.30 | - | 1.59% | 2,799,630 |
| Jun 27, 2025 | 130.40 | 133.50 | 128.90 | 132.20 | - | 1.38% | 1,506,592 |
| Jun 26, 2025 | 130.60 | 131.90 | 129.50 | 130.40 | - | -0.08% | 1,108,718 |
| Jun 25, 2025 | 130.50 | 132.60 | 129.70 | 130.50 | - | 0.15% | 1,525,419 |
| Jun 24, 2025 | 130.00 | 131.40 | 127.00 | 130.30 | - | 3.82% | 2,764,285 |
| Jun 23, 2025 | 128.00 | 129.60 | 125.30 | 125.50 | - | -3.16% | 2,282,127 |
| Jun 20, 2025 | 131.10 | 133.50 | 129.60 | 129.60 | - | -0.23% | 3,646,232 |
| Jun 19, 2025 | 133.40 | 135.00 | 129.30 | 129.90 | - | -1.89% | 2,055,895 |
| Jun 18, 2025 | 132.00 | 134.50 | 129.70 | 132.40 | - | -0.08% | 1,779,224 |
| Jun 17, 2025 | 131.80 | 133.90 | 130.60 | 132.50 | - | 0.53% | 1,615,196 |
| Jun 16, 2025 | 132.00 | 133.90 | 130.50 | 131.80 | - | -0.15% | 1,779,667 |
| Jun 13, 2025 | 128.20 | 132.00 | 125.90 | 132.00 | - | -1.57% | 2,116,569 |
| Jun 12, 2025 | 136.00 | 137.00 | 133.10 | 134.10 | - | -2.26% | 1,434,038 |
| Jun 11, 2025 | 137.50 | 138.90 | 136.60 | 137.20 | - | -0.29% | 1,548,478 |
| Jun 10, 2025 | 136.70 | 140.50 | 136.70 | 137.60 | - | 1.55% | 2,102,234 |
| Jun 5, 2025 | 134.80 | 136.70 | 134.30 | 135.50 | - | 0.30% | 687,474 |
| Jun 4, 2025 | 131.50 | 136.10 | 130.90 | 135.10 | - | 3.13% | 2,056,253 |
| Jun 3, 2025 | 132.10 | 134.50 | 130.90 | 131.00 | - | -0.08% | 1,949,481 |