Gulermak Aglr Sanayi Insaat ve Taahhut A.S. (IST:GLRMK)
Turkey · Delayed Price · Currency is TRY 202.60
+5.60 (2.84%)
At close: May 8, 2026
IST:GLRMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 197.40 | 205.40 | 195.30 | 202.60 | 202.60 | 2.84% | 13,847,130 |
| May 7, 2026 | 197.30 | 198.00 | 194.60 | 197.00 | 197.00 | 0.87% | 5,731,819 |
| May 6, 2026 | 192.30 | 198.70 | 191.40 | 195.30 | 195.30 | 2.25% | 8,851,847 |
| May 5, 2026 | 191.00 | 194.60 | 187.10 | 191.00 | 191.00 | 0.53% | 11,848,300 |
| May 4, 2026 | 190.50 | 196.50 | 188.10 | 190.00 | 190.00 | 0.26% | 13,300,020 |
| Apr 30, 2026 | 178.00 | 192.30 | 174.60 | 189.50 | 189.50 | 7.06% | 21,736,330 |
| Apr 29, 2026 | 182.00 | 186.40 | 174.50 | 177.00 | 177.00 | -2.69% | 11,323,451 |
| Apr 28, 2026 | 192.40 | 193.50 | 181.90 | 181.90 | 181.90 | -5.26% | 8,610,559 |
| Apr 27, 2026 | 191.90 | 198.50 | 188.50 | 192.00 | 192.00 | 0.63% | 11,970,780 |
| Apr 24, 2026 | 194.00 | 194.00 | 180.00 | 190.80 | 190.80 | -3.34% | 23,764,280 |
| Apr 22, 2026 | 220.00 | 223.70 | 197.40 | 197.40 | 197.40 | -9.90% | 79,487,470 |
| Apr 21, 2026 | 229.50 | 239.70 | 219.10 | 219.10 | 219.10 | -9.98% | 30,841,300 |
| Apr 20, 2026 | 250.00 | 250.00 | 239.60 | 243.40 | 243.40 | -0.61% | 12,028,565 |
| Apr 17, 2026 | 236.30 | 244.90 | 230.70 | 244.90 | 244.90 | 3.90% | 14,378,660 |
| Apr 16, 2026 | 230.00 | 235.70 | 225.50 | 235.70 | 235.70 | 3.02% | 10,843,120 |
| Apr 15, 2026 | 227.70 | 230.40 | 223.70 | 228.80 | 228.80 | 1.15% | 8,642,980 |
| Apr 14, 2026 | 235.00 | 238.70 | 225.10 | 226.20 | 226.20 | -2.50% | 14,487,978 |
| Apr 13, 2026 | 240.40 | 258.00 | 229.70 | 232.00 | 232.00 | -3.53% | 18,947,127 |
| Apr 10, 2026 | 242.80 | 261.00 | 238.20 | 240.50 | 240.50 | -1.03% | 29,148,980 |
| Apr 9, 2026 | 230.90 | 243.30 | 230.30 | 243.00 | 243.00 | 9.86% | 32,124,180 |
| Apr 8, 2026 | 208.00 | 221.20 | 205.70 | 221.20 | 221.20 | 10.00% | 7,588,069 |
| Apr 7, 2026 | 193.20 | 206.30 | 193.20 | 201.10 | 201.10 | 4.41% | 28,599,040 |
| Apr 6, 2026 | 193.80 | 195.70 | 190.80 | 192.60 | 192.60 | 2.18% | 4,645,821 |
| Apr 3, 2026 | 183.50 | 197.20 | 180.60 | 188.50 | 188.50 | 3.57% | 16,392,212 |
| Apr 2, 2026 | 181.50 | 183.50 | 179.60 | 182.00 | 182.00 | 0.50% | 2,717,179 |
| Apr 1, 2026 | 182.90 | 184.00 | 179.40 | 181.10 | 181.10 | -0.33% | 2,768,290 |
| Mar 31, 2026 | 174.00 | 182.00 | 172.90 | 181.70 | 181.70 | 5.09% | 3,158,242 |
| Mar 30, 2026 | 173.50 | 178.00 | 172.30 | 172.90 | 172.90 | -1.20% | 1,849,982 |
| Mar 27, 2026 | 182.00 | 184.20 | 174.50 | 175.00 | 175.00 | -3.31% | 3,369,641 |
| Mar 26, 2026 | 180.80 | 184.70 | 178.30 | 181.00 | 181.00 | 0.56% | 4,139,722 |
| Mar 25, 2026 | 174.50 | 184.00 | 173.00 | 180.00 | 180.00 | 4.53% | 6,019,902 |
| Mar 24, 2026 | 170.80 | 173.40 | 169.30 | 172.20 | 172.20 | 0.17% | 2,846,230 |
| Mar 23, 2026 | 169.10 | 171.90 | 163.10 | 171.90 | 171.90 | 1.06% | 4,984,264 |
| Mar 19, 2026 | 167.80 | 170.10 | 166.40 | 170.10 | 170.10 | 1.25% | 1,475,561 |
| Mar 18, 2026 | 175.90 | 176.10 | 167.20 | 168.00 | 168.00 | -4.71% | 5,016,592 |
| Mar 17, 2026 | 173.90 | 176.80 | 166.50 | 176.30 | 176.30 | 3.46% | 8,407,767 |
| Mar 16, 2026 | 162.00 | 171.90 | 160.60 | 170.40 | 170.40 | 4.86% | 4,242,338 |
| Mar 13, 2026 | 163.40 | 164.90 | 159.60 | 162.50 | 162.50 | -0.18% | 1,833,099 |
| Mar 12, 2026 | 158.90 | 167.90 | 157.70 | 162.80 | 162.80 | 2.45% | 2,747,015 |
| Mar 11, 2026 | 161.00 | 161.50 | 157.50 | 158.90 | 158.90 | -1.91% | 2,020,920 |
| Mar 10, 2026 | 159.00 | 163.00 | 158.20 | 162.00 | 162.00 | 4.11% | 2,784,918 |
| Mar 9, 2026 | 155.00 | 156.10 | 151.20 | 155.60 | 155.60 | -1.08% | 1,821,954 |
| Mar 6, 2026 | 152.50 | 160.70 | 150.70 | 157.30 | 157.30 | 2.34% | 3,856,439 |
| Mar 5, 2026 | 153.70 | 154.80 | 151.70 | 153.70 | 153.70 | 1.39% | 2,083,023 |
| Mar 4, 2026 | 160.50 | 161.40 | 150.00 | 151.60 | 151.60 | -5.55% | 4,367,878 |
| Mar 3, 2026 | 162.30 | 165.80 | 160.00 | 160.50 | 160.50 | -1.41% | 1,271,281 |
| Mar 2, 2026 | 158.00 | 164.30 | 157.00 | 162.80 | 162.80 | -2.81% | 1,968,919 |
| Feb 27, 2026 | 172.60 | 173.30 | 166.00 | 167.50 | 167.50 | -2.28% | 1,702,033 |
| Feb 26, 2026 | 171.00 | 172.90 | 168.10 | 171.40 | 171.40 | 0.82% | 1,830,890 |
| Feb 25, 2026 | 174.30 | 175.50 | 170.00 | 170.00 | 170.00 | -1.96% | 1,794,819 |