Güler Yatirim Holding A.S. (IST:GLRYH)
Turkey · Delayed Price · Currency is TRY 4.980
+0.200 (4.18%)
At close: Aug 11, 2025, 6:00 PM GMT+3
IST:GLRYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 4.93 | 5.03 | 4.69 | 5.00 | - | 0.40% | 22,577,883 |
| Aug 11, 2025 | 4.79 | 5.10 | 4.79 | 4.98 | - | 4.18% | 33,948,662 |
| Aug 8, 2025 | 4.87 | 4.90 | 4.72 | 4.78 | - | -1.65% | 17,437,835 |
| Aug 7, 2025 | 4.68 | 4.95 | 4.68 | 4.86 | - | 4.07% | 24,262,776 |
| Aug 6, 2025 | 4.83 | 4.83 | 4.65 | 4.67 | - | -2.51% | 12,592,249 |
| Aug 5, 2025 | 4.80 | 4.87 | 4.77 | 4.79 | - | -0.21% | 15,104,087 |
| Aug 4, 2025 | 4.86 | 5.08 | 4.74 | 4.80 | - | -0.83% | 28,037,999 |
| Aug 1, 2025 | 4.76 | 4.84 | 4.69 | 4.84 | - | 1.68% | 20,202,253 |
| Jul 31, 2025 | 4.64 | 4.80 | 4.64 | 4.76 | - | 3.03% | 15,129,521 |
| Jul 30, 2025 | 4.75 | 4.77 | 4.61 | 4.62 | - | -2.74% | 15,941,395 |
| Jul 29, 2025 | 4.73 | 4.82 | 4.67 | 4.75 | - | 0.85% | 31,576,260 |
| Jul 28, 2025 | 4.71 | 4.88 | 4.63 | 4.71 | - | 0.21% | 33,199,339 |
| Jul 25, 2025 | 4.92 | 4.93 | 4.68 | 4.70 | - | -4.47% | 29,089,758 |
| Jul 24, 2025 | 4.53 | 4.97 | 4.53 | 4.92 | - | 8.85% | 58,739,000 |
| Jul 23, 2025 | 4.59 | 4.69 | 4.42 | 4.52 | - | -0.88% | 30,473,193 |
| Jul 22, 2025 | 4.53 | 4.70 | 4.46 | 4.56 | - | 0.66% | 28,936,641 |
| Jul 21, 2025 | 4.60 | 4.80 | 4.51 | 4.53 | - | 0.44% | 41,057,327 |
| Jul 18, 2025 | 4.10 | 4.51 | 4.10 | 4.51 | - | 10.00% | 58,528,638 |
| Jul 17, 2025 | 4.16 | 4.19 | 4.05 | 4.10 | - | - | 16,552,983 |
| Jul 16, 2025 | 4.08 | 4.16 | 3.96 | 4.10 | - | 0.74% | 30,636,226 |
| Jul 14, 2025 | 3.91 | 4.18 | 3.89 | 4.07 | - | 4.09% | 33,738,284 |
| Jul 11, 2025 | 3.94 | 4.00 | 3.83 | 3.91 | - | -0.76% | 18,712,888 |
| Jul 10, 2025 | 4.01 | 4.04 | 3.93 | 3.94 | - | - | 13,905,852 |
| Jul 9, 2025 | 3.92 | 4.06 | 3.87 | 3.94 | - | 1.55% | 17,022,963 |
| Jul 8, 2025 | 4.07 | 4.15 | 3.87 | 3.88 | - | -4.43% | 23,506,133 |
| Jul 7, 2025 | 4.12 | 4.36 | 4.06 | 4.06 | - | -4.02% | 26,700,934 |
| Jul 4, 2025 | 4.16 | 4.38 | 4.06 | 4.23 | - | 2.17% | 32,186,498 |
| Jul 3, 2025 | 4.06 | 4.28 | 4.05 | 4.14 | - | -0.96% | 24,529,559 |
| Jul 2, 2025 | 4.33 | 4.42 | 4.00 | 4.18 | - | 0.97% | 75,217,776 |
| Jul 1, 2025 | 3.85 | 4.14 | 3.82 | 4.14 | - | 9.81% | 41,964,920 |
| Jun 30, 2025 | 3.73 | 3.89 | 3.68 | 3.77 | - | 1.34% | 24,302,585 |
| Jun 27, 2025 | 3.78 | 3.95 | 3.60 | 3.72 | - | -1.33% | 40,072,616 |
| Jun 26, 2025 | 4.12 | 4.15 | 3.77 | 3.77 | - | -6.45% | 43,091,927 |
| Jun 25, 2025 | 3.84 | 4.19 | 3.81 | 4.03 | - | 4.95% | 63,311,909 |
| Jun 24, 2025 | 3.62 | 3.85 | 3.56 | 3.84 | - | 9.71% | 36,058,398 |
| Jun 23, 2025 | 3.55 | 3.75 | 3.50 | 3.50 | - | -4.11% | 18,989,666 |
| Jun 20, 2025 | 3.40 | 3.66 | 3.39 | 3.65 | - | 8.96% | 31,047,065 |
| Jun 19, 2025 | 3.47 | 3.54 | 3.34 | 3.35 | - | -2.90% | 16,285,318 |
| Jun 18, 2025 | 3.58 | 3.59 | 3.39 | 3.45 | - | -3.36% | 24,288,099 |
| Jun 17, 2025 | 3.72 | 3.80 | 3.57 | 3.57 | - | -2.99% | 22,666,231 |
| Jun 16, 2025 | 3.57 | 3.82 | 3.50 | 3.68 | - | 3.08% | 40,088,338 |
| Jun 13, 2025 | 3.22 | 3.67 | 3.22 | 3.57 | - | 1.71% | 41,818,911 |
| Jun 12, 2025 | 3.67 | 3.91 | 3.50 | 3.51 | - | -4.36% | 60,972,302 |
| Jun 11, 2025 | 3.34 | 3.67 | 3.34 | 3.67 | - | 9.88% | 52,068,066 |
| Jun 10, 2025 | 3.24 | 3.42 | 3.24 | 3.34 | - | 3.09% | 22,847,647 |
| Jun 5, 2025 | 3.24 | 3.27 | 3.19 | 3.24 | - | 0.62% | 5,433,894 |
| Jun 4, 2025 | 3.17 | 3.29 | 3.09 | 3.22 | - | 2.22% | 17,098,895 |
| Jun 3, 2025 | 3.04 | 3.20 | 3.04 | 3.15 | - | 4.65% | 15,329,524 |
| Jun 2, 2025 | 3.04 | 3.16 | 2.94 | 3.01 | - | -0.99% | 23,819,319 |
| May 30, 2025 | 3.06 | 3.11 | 2.98 | 3.04 | - | -0.65% | 13,699,903 |