Güler Yatirim Holding A.S. (IST:GLRYH)
Turkey · Delayed Price · Currency is TRY 4.790
-0.020 (-0.42%)
At close: Nov 6, 2025
IST:GLRYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 4.82 | 4.82 | 4.59 | 4.73 | 4.73 | -1.25% | 11,412,530 |
| Nov 6, 2025 | 4.84 | 4.92 | 4.78 | 4.79 | 4.79 | -0.42% | 7,230,957 |
| Nov 5, 2025 | 4.86 | 4.94 | 4.68 | 4.81 | 4.81 | -0.82% | 22,242,640 |
| Nov 4, 2025 | 4.96 | 4.96 | 4.74 | 4.85 | 4.85 | -2.02% | 11,748,560 |
| Nov 3, 2025 | 4.85 | 5.14 | 4.81 | 4.95 | 4.95 | 3.13% | 24,478,810 |
| Oct 31, 2025 | 4.73 | 4.93 | 4.68 | 4.80 | 4.80 | 2.13% | 14,815,480 |
| Oct 30, 2025 | 4.71 | 4.78 | 4.60 | 4.70 | 4.70 | 2.17% | 23,771,890 |
| Oct 28, 2025 | 4.48 | 4.63 | 4.41 | 4.60 | 4.60 | 4.55% | 16,765,330 |
| Oct 27, 2025 | 4.44 | 4.50 | 4.34 | 4.40 | 4.40 | -0.90% | 10,472,850 |
| Oct 24, 2025 | 4.18 | 4.44 | 4.18 | 4.44 | 4.44 | 5.46% | 11,440,600 |
| Oct 23, 2025 | 4.33 | 4.36 | 4.21 | 4.21 | 4.21 | -2.55% | 7,416,540 |
| Oct 22, 2025 | 4.25 | 4.39 | 4.21 | 4.32 | 4.32 | 1.65% | 10,786,790 |
| Oct 21, 2025 | 4.17 | 4.27 | 4.13 | 4.25 | 4.25 | 2.66% | 7,085,480 |
| Oct 20, 2025 | 4.05 | 4.20 | 3.98 | 4.14 | 4.14 | 2.22% | 8,519,325 |
| Oct 17, 2025 | 4.14 | 4.14 | 3.91 | 4.05 | 4.05 | -2.17% | 11,945,250 |
| Oct 16, 2025 | 4.24 | 4.27 | 4.13 | 4.14 | 4.14 | -2.36% | 9,369,662 |
| Oct 15, 2025 | 4.22 | 4.37 | 4.18 | 4.24 | 4.24 | 0.95% | 7,772,291 |
| Oct 14, 2025 | 4.31 | 4.34 | 4.16 | 4.20 | 4.20 | -2.55% | 7,322,313 |
| Oct 13, 2025 | 4.45 | 4.47 | 4.28 | 4.31 | 4.31 | -4.43% | 11,278,470 |
| Oct 10, 2025 | 4.59 | 4.62 | 4.46 | 4.51 | 4.51 | -0.44% | 15,206,240 |
| Oct 9, 2025 | 4.50 | 4.58 | 4.45 | 4.53 | 4.53 | 0.67% | 12,197,020 |
| Oct 8, 2025 | 4.65 | 4.75 | 4.44 | 4.50 | 4.50 | -2.81% | 18,018,430 |
| Oct 7, 2025 | 4.54 | 4.74 | 4.44 | 4.63 | 4.63 | 2.66% | 19,618,450 |
| Oct 6, 2025 | 4.60 | 4.76 | 4.37 | 4.51 | 4.51 | -1.96% | 22,979,580 |
| Oct 3, 2025 | 4.54 | 4.73 | 4.46 | 4.60 | 4.60 | 2.22% | 45,360,290 |
| Oct 2, 2025 | 4.42 | 4.66 | 4.38 | 4.50 | 4.50 | 2.97% | 29,869,980 |
| Oct 1, 2025 | 4.28 | 4.49 | 4.11 | 4.37 | 4.37 | 2.10% | 20,781,120 |
| Sep 30, 2025 | 4.56 | 4.56 | 4.22 | 4.28 | 4.28 | -5.10% | 14,971,880 |
| Sep 29, 2025 | 4.40 | 4.65 | 4.40 | 4.51 | 4.51 | 3.20% | 27,933,480 |
| Sep 26, 2025 | 4.53 | 4.64 | 4.36 | 4.37 | 4.37 | -3.53% | 14,681,970 |
| Sep 25, 2025 | 4.43 | 4.54 | 4.34 | 4.53 | 4.53 | 3.19% | 14,039,330 |
| Sep 24, 2025 | 4.26 | 4.46 | 4.26 | 4.39 | 4.39 | 1.39% | 16,260,570 |
| Sep 23, 2025 | 4.35 | 4.45 | 4.26 | 4.33 | 4.33 | -0.92% | 8,208,712 |
| Sep 22, 2025 | 4.37 | 4.46 | 4.34 | 4.37 | 4.37 | 1.16% | 10,253,590 |
| Sep 19, 2025 | 4.28 | 4.32 | 4.17 | 4.32 | 4.32 | 0.93% | 9,324,230 |
| Sep 18, 2025 | 4.22 | 4.38 | 4.22 | 4.28 | 4.28 | 1.42% | 12,996,000 |
| Sep 17, 2025 | 4.32 | 4.33 | 4.21 | 4.22 | 4.22 | -2.31% | 7,398,199 |
| Sep 16, 2025 | 4.28 | 4.33 | 4.21 | 4.32 | 4.32 | 1.41% | 7,820,951 |
| Sep 15, 2025 | 4.04 | 4.26 | 3.98 | 4.26 | 4.26 | 5.45% | 8,721,435 |
| Sep 12, 2025 | 3.96 | 4.04 | 3.84 | 4.04 | 4.04 | 2.54% | 6,170,498 |
| Sep 11, 2025 | 4.10 | 4.15 | 3.90 | 3.94 | 3.94 | -3.67% | 9,403,844 |
| Sep 10, 2025 | 4.16 | 4.22 | 4.08 | 4.09 | 4.09 | -1.21% | 10,458,420 |
| Sep 9, 2025 | 4.04 | 4.15 | 4.04 | 4.14 | 4.14 | 3.50% | 8,740,888 |
| Sep 8, 2025 | 4.25 | 4.25 | 4.00 | 4.00 | 4.00 | -6.54% | 10,910,800 |
| Sep 5, 2025 | 4.42 | 4.46 | 4.26 | 4.28 | 4.28 | -2.73% | 9,603,911 |
| Sep 4, 2025 | 4.36 | 4.45 | 4.35 | 4.40 | 4.40 | 1.15% | 7,014,246 |
| Sep 3, 2025 | 4.40 | 4.44 | 4.24 | 4.35 | 4.35 | - | 10,811,260 |
| Sep 2, 2025 | 4.51 | 4.56 | 4.28 | 4.35 | 4.35 | -3.33% | 10,033,140 |
| Sep 1, 2025 | 4.42 | 4.53 | 4.40 | 4.50 | 4.50 | 2.04% | 10,697,310 |
| Aug 29, 2025 | 4.49 | 4.50 | 4.39 | 4.41 | 4.41 | -1.34% | 6,708,395 |