Güler Yatirim Holding A.S. (IST:GLRYH)
Turkey · Delayed Price · Currency is TRY 4.310
+0.120 (2.86%)
At close: May 8, 2026
IST:GLRYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.24 | 4.39 | 4.18 | 4.31 | 4.31 | 2.86% | 37,950,707 |
| May 7, 2026 | 4.07 | 4.34 | 4.06 | 4.19 | 4.19 | 2.95% | 41,762,990 |
| May 6, 2026 | 4.18 | 4.19 | 4.05 | 4.07 | 4.07 | -0.49% | 15,886,050 |
| May 5, 2026 | 4.03 | 4.14 | 4.00 | 4.09 | 4.09 | 2.25% | 9,592,429 |
| May 4, 2026 | 4.19 | 4.19 | 3.98 | 4.00 | 4.00 | 0.50% | 18,898,700 |
| Apr 30, 2026 | 4.10 | 4.14 | 3.89 | 3.98 | 3.98 | -6.79% | 44,899,340 |
| Apr 29, 2026 | 4.35 | 4.43 | 4.27 | 4.27 | 4.27 | -2.06% | 8,480,813 |
| Apr 28, 2026 | 4.37 | 4.44 | 4.34 | 4.36 | 4.36 | -0.23% | 9,553,994 |
| Apr 27, 2026 | 4.42 | 4.45 | 4.36 | 4.37 | 4.37 | -0.23% | 10,264,863 |
| Apr 24, 2026 | 4.34 | 4.43 | 4.31 | 4.38 | 4.38 | -0.23% | 6,493,530 |
| Apr 22, 2026 | 4.44 | 4.46 | 4.35 | 4.39 | 4.39 | -0.45% | 6,248,193 |
| Apr 21, 2026 | 4.42 | 4.51 | 4.39 | 4.41 | 4.41 | -0.23% | 7,724,422 |
| Apr 20, 2026 | 4.35 | 4.45 | 4.34 | 4.42 | 4.42 | -1.56% | 7,955,263 |
| Apr 17, 2026 | 4.33 | 4.50 | 4.28 | 4.49 | 4.49 | 3.94% | 13,757,458 |
| Apr 16, 2026 | 4.31 | 4.44 | 4.31 | 4.32 | 4.32 | - | 18,786,780 |
| Apr 15, 2026 | 4.31 | 4.36 | 4.29 | 4.32 | 4.32 | 0.70% | 8,167,972 |
| Apr 14, 2026 | 4.30 | 4.34 | 4.26 | 4.29 | 4.29 | 0.94% | 10,028,870 |
| Apr 13, 2026 | 4.29 | 4.29 | 4.19 | 4.25 | 4.25 | -1.85% | 8,064,026 |
| Apr 10, 2026 | 4.29 | 4.37 | 4.27 | 4.33 | 4.33 | 1.64% | 14,513,490 |
| Apr 9, 2026 | 4.28 | 4.32 | 4.22 | 4.26 | 4.26 | -1.62% | 9,112,277 |
| Apr 8, 2026 | 4.27 | 4.37 | 4.25 | 4.33 | 4.33 | 6.13% | 12,389,160 |
| Apr 7, 2026 | 4.29 | 4.31 | 4.08 | 4.08 | 4.08 | -5.12% | 11,353,890 |
| Apr 6, 2026 | 4.27 | 4.44 | 4.25 | 4.30 | 4.30 | 1.90% | 10,777,020 |
| Apr 3, 2026 | 4.30 | 4.32 | 4.21 | 4.22 | 4.22 | -0.71% | 8,034,741 |
| Apr 2, 2026 | 4.30 | 4.32 | 4.17 | 4.25 | 4.25 | 0.24% | 19,953,890 |
| Apr 1, 2026 | 4.05 | 4.35 | 4.04 | 4.24 | 4.24 | 7.07% | 62,513,760 |
| Mar 31, 2026 | 3.93 | 3.99 | 3.91 | 3.96 | 3.96 | 1.02% | 7,280,950 |
| Mar 30, 2026 | 4.02 | 4.05 | 3.89 | 3.92 | 3.92 | -2.49% | 10,235,540 |
| 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 |