Gulermak Aglr Sanayi Insaat ve Taahhut A.S. (IST:GLRMK)
Turkey · Delayed Price · Currency is TRY 103.10
-3.00 (-2.83%)
Oct 30, 2026, 6:09 PM GMT+3
IST:GLRMK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 105.20 | 106.30 | 103.10 | 103.10 | 103.10 | -2.83% | 1,927,658 |
| Oct 28, 2026 | 106.50 | 107.10 | 105.20 | 106.10 | 106.10 | - | 812,122 |
| Oct 27, 2026 | 109.00 | 109.30 | 106.00 | 106.10 | 106.10 | -2.30% | 1,810,759 |
| Oct 26, 2026 | 107.50 | 109.30 | 104.50 | 108.60 | 108.60 | 2.07% | 3,448,896 |
| Oct 23, 2026 | 112.50 | 113.90 | 103.10 | 106.40 | 106.40 | -5.34% | 5,500,380 |
| Oct 22, 2026 | 113.10 | 117.50 | 110.60 | 112.40 | 112.40 | -2.26% | 4,196,265 |
| Oct 21, 2026 | 125.20 | 125.60 | 115.00 | 115.00 | 115.00 | -8.73% | 3,500,743 |
| Oct 20, 2026 | 121.20 | 126.20 | 120.60 | 126.00 | 126.00 | 4.05% | 2,968,841 |
| Oct 19, 2026 | 127.20 | 128.00 | 120.90 | 121.10 | 121.10 | -4.72% | 2,754,233 |
| Oct 16, 2026 | 130.00 | 130.30 | 126.00 | 127.10 | 127.10 | -3.79% | 3,196,596 |
| Oct 15, 2026 | 130.50 | 132.70 | 130.20 | 132.10 | 132.10 | 0.76% | 2,046,190 |
| Oct 14, 2026 | 132.40 | 134.90 | 129.60 | 131.10 | 131.10 | -0.91% | 4,936,636 |
| Oct 13, 2026 | 136.10 | 137.90 | 131.70 | 132.30 | 132.30 | -2.58% | 3,003,994 |
| Oct 12, 2026 | 137.50 | 139.20 | 135.50 | 135.80 | 135.80 | -1.02% | 2,587,547 |
| Oct 9, 2026 | 135.00 | 139.70 | 134.40 | 137.20 | 137.20 | 2.08% | 3,699,939 |
| Oct 8, 2026 | 130.90 | 135.20 | 128.60 | 134.40 | 134.40 | 3.46% | 4,171,884 |
| Oct 7, 2026 | 137.50 | 137.90 | 129.80 | 129.90 | 129.90 | -5.39% | 3,607,535 |
| Oct 6, 2026 | 140.20 | 140.80 | 136.80 | 137.30 | 137.30 | -1.93% | 2,497,393 |
| Oct 5, 2026 | 143.40 | 147.20 | 139.00 | 140.00 | 140.00 | -2.23% | 3,596,692 |
| Oct 2, 2026 | 141.40 | 145.80 | 140.50 | 143.20 | 143.20 | 0.85% | 3,705,608 |
| Oct 1, 2026 | 134.00 | 142.00 | 133.50 | 142.00 | 142.00 | 7.58% | 3,494,339 |
| Sep 30, 2026 | 136.30 | 137.60 | 131.00 | 132.00 | 132.00 | -3.15% | 4,078,220 |
| Sep 29, 2026 | 140.20 | 142.20 | 136.30 | 136.30 | 136.30 | -3.33% | 2,598,755 |
| Sep 28, 2026 | 144.50 | 145.60 | 139.00 | 141.00 | 141.00 | -3.95% | 4,095,575 |
| Sep 25, 2026 | 143.60 | 148.70 | 143.60 | 146.80 | 146.80 | 2.37% | 3,241,221 |
| Sep 24, 2026 | 146.00 | 148.50 | 141.70 | 143.40 | 143.40 | -2.58% | 4,997,054 |
| Sep 23, 2026 | 147.00 | 151.20 | 143.50 | 147.20 | 147.20 | 1.31% | 5,355,129 |
| Sep 22, 2026 | 141.00 | 149.70 | 140.40 | 145.30 | 145.30 | 3.49% | 6,740,804 |
| Sep 21, 2026 | 140.00 | 144.80 | 126.10 | 140.40 | 140.40 | 0.29% | 9,845,024 |
| Sep 18, 2026 | 124.00 | 145.40 | 124.00 | 140.00 | 140.00 | 1.67% | 22,025,233 |
| Sep 17, 2026 | 150.00 | 157.90 | 137.70 | 137.70 | 137.70 | -10.00% | 9,694,941 |
| Sep 16, 2026 | 164.20 | 166.00 | 148.60 | 153.00 | 153.00 | -6.82% | 5,795,281 |
| Sep 15, 2026 | 170.80 | 171.70 | 164.20 | 164.20 | 164.20 | -3.86% | 2,589,166 |
| Sep 14, 2026 | 176.20 | 176.30 | 170.20 | 170.80 | 170.80 | -3.50% | 2,913,071 |
| Sep 11, 2026 | 171.30 | 180.40 | 168.60 | 177.00 | 177.00 | 3.33% | 5,460,007 |
| Sep 10, 2026 | 174.00 | 174.50 | 167.20 | 171.30 | 171.30 | -0.98% | 4,011,040 |
| Sep 9, 2026 | 167.80 | 176.70 | 166.30 | 173.00 | 173.00 | 3.22% | 6,081,153 |
| Sep 8, 2026 | 164.00 | 169.00 | 163.00 | 167.60 | 167.60 | 2.38% | 3,039,500 |
| Sep 7, 2026 | 158.40 | 165.20 | 157.60 | 163.70 | 163.70 | 3.41% | 3,329,380 |
| Sep 4, 2026 | 155.00 | 158.50 | 153.70 | 158.30 | 158.30 | 2.13% | 3,011,821 |
| Sep 3, 2026 | 161.50 | 163.80 | 153.70 | 155.00 | 155.00 | -3.67% | 4,167,357 |
| Sep 2, 2026 | 164.90 | 164.90 | 160.10 | 160.90 | 160.90 | -2.72% | 3,511,011 |
| Sep 1, 2026 | 169.50 | 171.80 | 165.10 | 165.40 | 165.40 | -2.48% | 3,145,468 |
| Aug 31, 2026 | 181.00 | 182.70 | 167.60 | 169.60 | 169.60 | -5.78% | 5,806,839 |
| Aug 28, 2026 | 180.90 | 184.50 | 179.20 | 180.00 | 180.00 | - | 5,243,878 |
| Aug 27, 2026 | 181.00 | 182.50 | 178.70 | 180.00 | 180.00 | -0.17% | 3,775,926 |
| Aug 26, 2026 | 178.00 | 185.70 | 177.10 | 180.30 | 180.30 | 1.86% | 7,461,560 |
| Aug 25, 2026 | 178.00 | 180.80 | 175.70 | 177.00 | 177.00 | - | 3,823,600 |
| Aug 24, 2026 | 182.10 | 183.40 | 175.90 | 177.00 | 177.00 | -2.21% | 4,700,297 |
| Aug 21, 2026 | 171.00 | 182.90 | 169.60 | 181.00 | 181.00 | 5.48% | 8,656,226 |