Gulermak Aglr Sanayi Insaat ve Taahhut A.S. (IST:GLRMK)
Turkey · Delayed Price · Currency is TRY 172.50
-7.50 (-4.17%)
Aug 31, 2026, 3:15 PM GMT+3
IST:GLRMK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 181.00 | 182.70 | 173.90 | 173.90 | - | -3.39% | 3,480,832 |
| 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 |
| Aug 20, 2026 | 174.50 | 175.50 | 170.70 | 171.60 | 171.60 | -1.38% | 3,198,760 |
| Aug 19, 2026 | 173.70 | 177.00 | 171.40 | 174.00 | 174.00 | 0.17% | 4,359,715 |
| Aug 18, 2026 | 177.00 | 177.10 | 171.90 | 173.70 | 173.70 | -2.03% | 3,239,337 |
| Aug 17, 2026 | 179.60 | 182.50 | 174.60 | 177.30 | 177.30 | -0.95% | 3,497,180 |
| Aug 14, 2026 | 183.10 | 185.00 | 177.10 | 179.00 | 179.00 | -2.24% | 6,290,291 |
| Aug 13, 2026 | 178.10 | 184.70 | 176.30 | 183.10 | 183.10 | 3.45% | 6,093,159 |
| Aug 12, 2026 | 173.50 | 180.50 | 173.20 | 177.00 | 177.00 | 2.02% | 5,219,119 |
| Aug 11, 2026 | 178.20 | 178.40 | 170.00 | 173.50 | 173.50 | -2.36% | 5,086,455 |
| Aug 10, 2026 | 172.00 | 180.90 | 168.10 | 177.70 | 177.70 | 4.78% | 8,579,613 |
| Aug 7, 2026 | 159.10 | 172.10 | 159.00 | 169.60 | 169.60 | 6.27% | 7,330,071 |
| Aug 6, 2026 | 160.00 | 161.60 | 157.30 | 159.60 | 159.60 | 0.06% | 4,287,681 |
| Aug 5, 2026 | 152.40 | 168.10 | 149.50 | 159.50 | 159.50 | 4.32% | 8,597,611 |
| Aug 4, 2026 | 150.00 | 152.90 | 148.60 | 152.90 | 152.90 | 2.21% | 4,896,210 |
| Aug 3, 2026 | 150.80 | 152.00 | 147.00 | 149.60 | 149.60 | 0.07% | 1,870,962 |
| Jul 31, 2026 | 149.10 | 150.00 | 146.00 | 149.50 | 149.50 | 1.08% | 2,402,193 |
| Jul 30, 2026 | 152.40 | 154.40 | 147.60 | 147.90 | 147.90 | -2.89% | 3,096,686 |
| Jul 29, 2026 | 155.60 | 156.10 | 152.30 | 152.30 | 152.30 | -1.99% | 2,335,076 |
| Jul 28, 2026 | 159.70 | 160.30 | 154.80 | 155.40 | 155.40 | -2.45% | 3,424,810 |
| Jul 27, 2026 | 165.50 | 166.30 | 159.30 | 159.30 | 159.30 | -2.45% | 2,376,586 |
| Jul 24, 2026 | 163.40 | 166.00 | 162.20 | 163.30 | 163.30 | 0.18% | 2,479,818 |
| Jul 23, 2026 | 165.00 | 171.00 | 162.10 | 163.00 | 163.00 | -0.79% | 6,426,992 |
| Jul 22, 2026 | 160.00 | 164.50 | 159.60 | 164.30 | 164.30 | 3.01% | 3,548,841 |
| Jul 21, 2026 | 160.60 | 166.50 | 159.20 | 159.50 | 159.50 | -0.19% | 4,078,450 |
| Jul 20, 2026 | 161.00 | 162.40 | 159.50 | 159.80 | 159.80 | -0.75% | 2,977,808 |
| Jul 17, 2026 | 163.50 | 163.60 | 158.60 | 161.00 | 161.00 | -1.23% | 2,377,438 |
| Jul 16, 2026 | 160.90 | 165.10 | 160.40 | 163.00 | 163.00 | 1.94% | 3,936,667 |
| Jul 14, 2026 | 159.40 | 163.00 | 158.80 | 159.90 | 159.90 | -0.19% | 2,149,864 |
| Jul 13, 2026 | 164.80 | 165.00 | 159.90 | 160.20 | 160.20 | -2.79% | 1,779,031 |
| Jul 10, 2026 | 156.50 | 167.60 | 156.50 | 164.80 | 164.80 | 5.30% | 4,440,763 |
| Jul 9, 2026 | 160.80 | 162.00 | 156.30 | 156.50 | 156.50 | -2.43% | 3,156,202 |
| Jul 8, 2026 | 165.30 | 166.30 | 160.40 | 160.40 | 160.40 | -3.43% | 2,939,625 |
| Jul 7, 2026 | 166.00 | 168.00 | 164.60 | 166.10 | 166.10 | 0.12% | 2,651,404 |
| Jul 6, 2026 | 168.50 | 170.20 | 165.30 | 165.90 | 165.90 | -1.25% | 2,438,558 |
| Jul 3, 2026 | 170.40 | 170.80 | 166.20 | 168.00 | 168.00 | -1.18% | 2,737,578 |
| Jul 2, 2026 | 168.80 | 170.80 | 168.50 | 170.00 | 170.00 | 0.77% | 2,577,534 |
| Jul 1, 2026 | 172.30 | 172.30 | 167.90 | 168.70 | 168.70 | -1.69% | 3,658,577 |
| Jun 30, 2026 | 171.80 | 173.30 | 171.40 | 171.60 | 171.60 | -0.12% | 1,933,497 |
| Jun 29, 2026 | 172.50 | 175.50 | 171.70 | 171.80 | 171.80 | -0.12% | 2,128,238 |
| 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 |