Güler Yatirim Holding A.S. (IST:GLRYH)
Turkey · Delayed Price · Currency is TRY 4.320
+0.060 (1.41%)
At close: Sep 16, 2025
IST:GLRYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4.28 | 4.33 | 4.21 | 4.32 | - | 1.41% | 7,820,951 |
| Sep 15, 2025 | 4.04 | 4.26 | 3.98 | 4.26 | - | 5.45% | 8,721,435 |
| Sep 12, 2025 | 3.96 | 4.04 | 3.84 | 4.04 | - | 2.54% | 6,170,498 |
| Sep 11, 2025 | 4.10 | 4.15 | 3.90 | 3.94 | - | -3.67% | 9,403,844 |
| Sep 10, 2025 | 4.16 | 4.22 | 4.08 | 4.09 | - | -1.21% | 10,458,425 |
| Sep 9, 2025 | 4.04 | 4.15 | 4.04 | 4.14 | - | 3.50% | 8,740,888 |
| Sep 8, 2025 | 4.25 | 4.25 | 4.00 | 4.00 | - | -6.54% | 10,910,801 |
| Sep 5, 2025 | 4.42 | 4.46 | 4.26 | 4.28 | - | -2.73% | 9,603,911 |
| Sep 4, 2025 | 4.36 | 4.45 | 4.35 | 4.40 | - | 1.15% | 7,014,246 |
| Sep 3, 2025 | 4.40 | 4.44 | 4.24 | 4.35 | - | - | 10,811,262 |
| Sep 2, 2025 | 4.51 | 4.56 | 4.28 | 4.35 | - | -3.33% | 10,033,142 |
| Sep 1, 2025 | 4.42 | 4.53 | 4.40 | 4.50 | - | 2.04% | 10,697,315 |
| Aug 29, 2025 | 4.49 | 4.50 | 4.39 | 4.41 | - | -1.34% | 6,708,395 |
| Aug 28, 2025 | 4.53 | 4.57 | 4.46 | 4.47 | - | -0.67% | 6,269,939 |
| Aug 27, 2025 | 4.70 | 4.71 | 4.48 | 4.50 | - | -3.64% | 10,970,842 |
| Aug 26, 2025 | 4.66 | 4.75 | 4.57 | 4.67 | - | 1.30% | 21,405,933 |
| Aug 25, 2025 | 4.60 | 4.69 | 4.59 | 4.61 | - | 0.22% | 11,059,879 |
| Aug 22, 2025 | 4.67 | 4.70 | 4.58 | 4.60 | - | -1.29% | 10,761,379 |
| Aug 21, 2025 | 4.78 | 4.79 | 4.65 | 4.66 | - | -1.89% | 18,611,440 |
| Aug 20, 2025 | 4.66 | 4.95 | 4.65 | 4.75 | - | 1.93% | 29,524,423 |
| Aug 19, 2025 | 4.70 | 4.79 | 4.58 | 4.66 | - | -0.64% | 25,597,550 |
| Aug 18, 2025 | 4.71 | 4.81 | 4.57 | 4.69 | - | 0.86% | 18,238,462 |
| Aug 15, 2025 | 4.73 | 4.83 | 4.53 | 4.65 | - | -1.69% | 26,922,828 |
| Aug 14, 2025 | 4.87 | 4.99 | 4.73 | 4.73 | - | -2.47% | 18,463,174 |
| Aug 13, 2025 | 5.00 | 5.12 | 4.84 | 4.85 | - | -3.00% | 14,714,795 |
| 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 |