Güler Yatirim Holding A.S. (IST:GLRYH)
Turkey · Delayed Price · Currency is TRY 4.020
-0.090 (-2.19%)
At close: Mar 27, 2026
IST:GLRYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.13 | 4.19 | 3.98 | 4.02 | 4.02 | -2.19% | 9,019,629 |
| Mar 26, 2026 | 4.20 | 4.28 | 4.11 | 4.11 | 4.11 | -2.38% | 7,306,780 |
| Mar 25, 2026 | 4.20 | 4.30 | 4.18 | 4.21 | 4.21 | 0.48% | 8,850,983 |
| Mar 24, 2026 | 4.27 | 4.30 | 4.18 | 4.19 | 4.19 | -1.87% | 7,893,888 |
| Mar 23, 2026 | 4.33 | 4.33 | 4.07 | 4.27 | 4.27 | -1.39% | 20,317,710 |
| Mar 19, 2026 | 4.35 | 4.39 | 4.32 | 4.33 | 4.33 | -0.92% | 3,589,175 |
| Mar 18, 2026 | 4.50 | 4.51 | 4.37 | 4.37 | 4.37 | -1.80% | 10,032,270 |
| Mar 17, 2026 | 4.53 | 4.54 | 4.43 | 4.45 | 4.45 | -0.45% | 12,556,590 |
| Mar 16, 2026 | 4.58 | 4.61 | 4.45 | 4.47 | 4.47 | -2.19% | 12,849,360 |
| Mar 13, 2026 | 4.69 | 4.70 | 4.53 | 4.57 | 4.57 | -2.56% | 15,652,890 |
| Mar 12, 2026 | 4.83 | 4.94 | 4.66 | 4.69 | 4.69 | -3.70% | 32,521,764 |
| Mar 11, 2026 | 5.10 | 5.10 | 4.80 | 4.87 | 4.87 | 4.96% | 93,783,170 |
| Mar 10, 2026 | 4.39 | 4.66 | 4.33 | 4.64 | 4.64 | 7.91% | 18,052,855 |
| Mar 9, 2026 | 4.30 | 4.32 | 4.11 | 4.30 | 4.30 | -1.38% | 11,808,700 |
| Mar 6, 2026 | 4.45 | 4.51 | 4.30 | 4.36 | 4.36 | -2.02% | 10,249,170 |
| Mar 5, 2026 | 4.31 | 4.55 | 4.31 | 4.45 | 4.45 | 3.49% | 19,829,350 |
| Mar 4, 2026 | 4.32 | 4.35 | 4.24 | 4.30 | 4.30 | 0.47% | 11,785,110 |
| Mar 3, 2026 | 4.26 | 4.47 | 4.24 | 4.28 | 4.28 | 0.47% | 15,285,280 |
| Mar 2, 2026 | 4.00 | 4.38 | 4.00 | 4.26 | 4.26 | -2.96% | 16,971,680 |
| Feb 27, 2026 | 4.38 | 4.54 | 4.31 | 4.39 | 4.39 | 0.23% | 13,131,380 |
| Feb 26, 2026 | 4.48 | 4.50 | 4.30 | 4.38 | 4.38 | -0.23% | 10,141,690 |
| Feb 25, 2026 | 4.49 | 4.59 | 4.37 | 4.39 | 4.39 | -2.01% | 24,263,650 |
| Feb 24, 2026 | 4.74 | 4.87 | 4.45 | 4.48 | 4.48 | -5.49% | 38,603,680 |
| Feb 23, 2026 | 4.70 | 4.74 | 4.58 | 4.74 | 4.74 | 9.98% | 27,680,030 |
| Feb 20, 2026 | 4.39 | 4.40 | 4.26 | 4.31 | 4.31 | -0.23% | 6,345,682 |
| Feb 19, 2026 | 4.55 | 4.63 | 4.32 | 4.32 | 4.32 | -4.85% | 11,861,470 |
| Feb 18, 2026 | 4.92 | 4.94 | 4.54 | 4.54 | 4.54 | -8.10% | 30,185,839 |
| Feb 17, 2026 | 4.75 | 4.94 | 4.69 | 4.94 | 4.94 | 4.00% | 36,985,930 |
| Feb 16, 2026 | 4.56 | 4.77 | 4.56 | 4.75 | 4.75 | 4.40% | 13,887,450 |
| Feb 13, 2026 | 4.61 | 4.61 | 4.53 | 4.55 | 4.55 | -0.87% | 9,834,063 |
| Feb 12, 2026 | 4.54 | 4.72 | 4.53 | 4.59 | 4.59 | 1.10% | 14,253,430 |
| Feb 11, 2026 | 4.57 | 4.61 | 4.51 | 4.54 | 4.54 | -1.52% | 8,562,972 |
| Feb 10, 2026 | 4.62 | 4.65 | 4.55 | 4.61 | 4.61 | - | 10,456,070 |
| Feb 9, 2026 | 4.62 | 4.70 | 4.41 | 4.61 | 4.61 | -0.43% | 30,070,765 |
| Feb 6, 2026 | 4.67 | 4.76 | 4.57 | 4.63 | 4.63 | -0.86% | 18,391,557 |
| Feb 5, 2026 | 4.73 | 4.74 | 4.50 | 4.67 | 4.67 | -1.48% | 24,038,300 |
| Feb 4, 2026 | 4.40 | 4.82 | 4.39 | 4.74 | 4.74 | 7.97% | 49,205,590 |
| Feb 3, 2026 | 4.31 | 4.49 | 4.30 | 4.39 | 4.39 | 1.86% | 11,639,190 |
| Feb 2, 2026 | 4.28 | 4.46 | 4.21 | 4.31 | 4.31 | 0.47% | 15,617,750 |
| Jan 30, 2026 | 4.28 | 4.36 | 4.21 | 4.29 | 4.29 | 0.70% | 13,612,430 |
| Jan 29, 2026 | 4.18 | 4.27 | 4.08 | 4.26 | 4.26 | 1.91% | 11,021,210 |
| Jan 28, 2026 | 4.24 | 4.28 | 4.18 | 4.18 | 4.18 | -1.88% | 10,890,380 |
| Jan 27, 2026 | 4.32 | 4.33 | 4.19 | 4.26 | 4.26 | -1.39% | 13,182,650 |
| Jan 26, 2026 | 4.22 | 4.37 | 4.21 | 4.32 | 4.32 | 3.60% | 14,805,770 |
| Jan 23, 2026 | 4.19 | 4.21 | 4.10 | 4.17 | 4.17 | 0.48% | 5,197,581 |
| Jan 22, 2026 | 4.06 | 4.19 | 4.06 | 4.15 | 4.15 | 2.47% | 8,830,643 |
| Jan 21, 2026 | 4.11 | 4.12 | 4.03 | 4.05 | 4.05 | -1.46% | 3,913,575 |
| Jan 20, 2026 | 4.12 | 4.14 | 4.05 | 4.11 | 4.11 | -0.24% | 5,033,367 |
| Jan 19, 2026 | 4.06 | 4.20 | 4.05 | 4.12 | 4.12 | 1.48% | 8,378,690 |
| Jan 16, 2026 | 3.91 | 4.15 | 3.85 | 4.06 | 4.06 | 3.84% | 16,328,192 |