Gulermak Aglr Sanayi Insaat ve Taahhut A.S. (IST:GLRMK)
Turkey · Delayed Price · Currency is TRY 172.00
-5.90 (-3.32%)
At close: Jun 26, 2026
IST:GLRMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 178.10 | 178.50 | 171.20 | 172.00 | 172.00 | -3.32% | 3,186,508 |
| Jun 25, 2026 | 179.70 | 181.20 | 177.60 | 177.90 | 177.90 | -0.22% | 2,204,980 |
| Jun 24, 2026 | 180.00 | 181.00 | 177.70 | 178.30 | 178.30 | -0.39% | 2,757,326 |
| Jun 23, 2026 | 176.80 | 181.10 | 175.20 | 179.00 | 179.00 | 0.28% | 3,812,393 |
| Jun 22, 2026 | 182.90 | 183.90 | 178.20 | 178.50 | 178.50 | -1.00% | 3,825,864 |
| Jun 19, 2026 | 183.20 | 183.20 | 175.60 | 180.30 | 180.30 | -1.64% | 6,459,530 |
| Jun 18, 2026 | 178.40 | 183.30 | 177.50 | 183.30 | 183.30 | 3.44% | 5,428,711 |
| Jun 17, 2026 | 180.00 | 181.60 | 176.90 | 177.20 | 177.20 | -0.73% | 4,193,923 |
| Jun 16, 2026 | 175.10 | 183.40 | 174.10 | 178.50 | 178.50 | 2.18% | 7,452,911 |
| Jun 15, 2026 | 173.50 | 176.50 | 172.40 | 174.70 | 174.70 | 3.37% | 4,296,830 |
| Jun 12, 2026 | 170.00 | 172.60 | 166.60 | 169.00 | 169.00 | 1.20% | 4,348,706 |
| Jun 11, 2026 | 170.40 | 171.60 | 165.10 | 167.00 | 167.00 | -1.76% | 3,280,237 |
| Jun 10, 2026 | 173.40 | 174.00 | 170.00 | 170.00 | 170.00 | -2.07% | 3,003,551 |
| Jun 9, 2026 | 179.50 | 179.50 | 172.40 | 173.60 | 173.60 | -2.64% | 4,543,979 |
| Jun 8, 2026 | 173.90 | 181.20 | 171.50 | 178.30 | 178.30 | 1.60% | 4,924,035 |
| Jun 5, 2026 | 181.00 | 181.00 | 175.40 | 175.50 | 175.50 | -2.28% | 3,139,280 |
| Jun 4, 2026 | 181.40 | 185.40 | 178.10 | 179.60 | 179.60 | 0.45% | 6,518,008 |
| Jun 3, 2026 | 179.00 | 185.10 | 178.00 | 178.80 | 178.80 | 0.45% | 7,103,157 |
| Jun 2, 2026 | 171.10 | 178.30 | 170.50 | 178.00 | 178.00 | 4.95% | 6,140,092 |
| Jun 1, 2026 | 171.70 | 175.60 | 169.60 | 169.60 | 169.60 | -0.29% | 5,503,844 |
| May 26, 2026 | 174.30 | 174.60 | 168.30 | 170.10 | 170.10 | -2.30% | 2,053,852 |
| May 25, 2026 | 173.60 | 177.40 | 172.80 | 174.10 | 174.10 | 0.35% | 4,621,355 |
| May 22, 2026 | 161.10 | 173.50 | 160.90 | 173.50 | 173.50 | 6.44% | 7,119,379 |
| May 21, 2026 | 177.40 | 177.70 | 160.00 | 163.00 | 163.00 | -8.12% | 4,742,335 |
| May 20, 2026 | 178.60 | 178.90 | 174.00 | 177.40 | 177.40 | -0.67% | 5,434,535 |
| May 18, 2026 | 184.90 | 185.50 | 178.60 | 178.60 | 178.60 | -3.41% | 4,890,771 |
| May 15, 2026 | 192.30 | 192.30 | 183.80 | 184.90 | 184.90 | -4.30% | 6,045,301 |
| May 14, 2026 | 192.50 | 195.40 | 192.20 | 193.20 | 193.20 | 0.62% | 4,871,237 |
| May 13, 2026 | 206.30 | 206.90 | 192.00 | 192.00 | 192.00 | -6.34% | 9,735,039 |
| May 12, 2026 | 202.00 | 208.60 | 199.50 | 205.00 | 205.00 | 0.29% | 11,198,700 |
| May 11, 2026 | 204.80 | 208.90 | 203.70 | 204.40 | 204.40 | 0.89% | 9,157,957 |
| 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% | 11,323,450 |
| 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% | 12,028,560 |
| 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% | 14,487,970 |
| Apr 13, 2026 | 240.40 | 258.00 | 229.70 | 232.00 | 232.00 | -3.53% | 18,947,120 |
| Apr 10, 2026 | 242.80 | 261.00 | 238.20 | 240.50 | 240.50 | -1.03% | 29,148,980 |