Gulermak Aglr Sanayi Insaat ve Taahhut A.S. (IST:GLRMK)
Turkey · Delayed Price · Currency is TRY 169.60
+10.00 (6.27%)
At close: Aug 7, 2026
IST:GLRMK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |