Güler Yatirim Holding A.S. (IST:GLRYH)
Turkey · Delayed Price · Currency is TRY 1.820
-0.060 (-3.19%)
At close: Sep 25, 2026
IST:GLRYH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.88 | 1.88 | 1.77 | 1.82 | 1.82 | -3.19% | 11,709,656 |
| Sep 24, 2026 | 1.91 | 1.99 | 1.82 | 1.88 | 1.88 | -1.05% | 6,435,054 |
| Sep 23, 2026 | 2.02 | 2.10 | 1.90 | 1.90 | 1.90 | -6.86% | 9,372,197 |
| Sep 22, 2026 | 1.80 | 2.11 | 1.78 | 2.04 | 2.04 | 3.55% | 23,960,366 |
| Sep 21, 2026 | 2.03 | 2.06 | 1.97 | 1.97 | 1.97 | -9.63% | 11,247,527 |
| Sep 18, 2026 | 2.18 | 2.27 | 2.18 | 2.18 | 2.18 | -9.92% | 5,990,294 |
| Sep 17, 2026 | 2.63 | 2.70 | 2.42 | 2.42 | 2.42 | -9.70% | 27,706,953 |
| Sep 16, 2026 | 2.95 | 2.95 | 2.66 | 2.68 | 2.68 | -7.59% | 32,788,321 |
| Sep 15, 2026 | 3.04 | 3.05 | 2.90 | 2.90 | 2.90 | -4.61% | 5,754,586 |
| Sep 14, 2026 | 3.00 | 3.12 | 2.97 | 3.04 | 3.04 | 1.33% | 10,005,171 |
| Sep 11, 2026 | 3.04 | 3.07 | 2.99 | 3.00 | 3.00 | -1.64% | 3,779,343 |
| Sep 10, 2026 | 3.01 | 3.08 | 3.01 | 3.05 | 3.05 | -0.33% | 3,881,167 |
| Sep 9, 2026 | 3.08 | 3.15 | 3.05 | 3.06 | 3.06 | - | 4,290,382 |
| Sep 8, 2026 | 2.98 | 3.08 | 2.95 | 3.06 | 3.06 | 2.68% | 6,773,979 |
| Sep 7, 2026 | 2.90 | 3.01 | 2.88 | 2.98 | 2.98 | 2.76% | 9,420,548 |
| Sep 4, 2026 | 2.95 | 2.97 | 2.88 | 2.90 | 2.90 | -1.36% | 7,554,677 |
| Sep 3, 2026 | 3.02 | 3.04 | 2.94 | 2.94 | 2.94 | -2.33% | 3,511,370 |
| Sep 2, 2026 | 3.12 | 3.12 | 3.01 | 3.01 | 3.01 | -3.22% | 6,389,778 |
| Sep 1, 2026 | 3.20 | 3.26 | 3.11 | 3.11 | 3.11 | -2.81% | 6,467,643 |
| Aug 31, 2026 | 3.54 | 3.54 | 3.20 | 3.20 | 3.20 | -9.09% | 11,387,554 |
| Aug 28, 2026 | 3.37 | 3.53 | 3.33 | 3.52 | 3.52 | 4.76% | 27,228,147 |
| Aug 27, 2026 | 3.26 | 3.40 | 3.26 | 3.36 | 3.36 | 2.44% | 8,879,500 |
| Aug 26, 2026 | 3.28 | 3.35 | 3.27 | 3.28 | 3.28 | - | 7,932,650 |
| Aug 25, 2026 | 3.19 | 3.35 | 3.17 | 3.28 | 3.28 | 1.86% | 14,826,393 |
| Aug 24, 2026 | 3.14 | 3.22 | 3.14 | 3.22 | 3.22 | 2.88% | 5,444,814 |
| Aug 21, 2026 | 3.25 | 3.27 | 3.13 | 3.13 | 3.13 | -2.80% | 5,881,279 |
| Aug 20, 2026 | 3.20 | 3.28 | 3.12 | 3.22 | 3.22 | 0.63% | 9,729,175 |
| Aug 19, 2026 | 3.23 | 3.26 | 3.16 | 3.20 | 3.20 | -0.93% | 6,833,046 |
| Aug 18, 2026 | 3.18 | 3.31 | 3.16 | 3.23 | 3.23 | 1.57% | 13,130,127 |
| Aug 17, 2026 | 3.07 | 3.21 | 3.03 | 3.18 | 3.18 | 4.61% | 20,762,206 |
| Aug 14, 2026 | 3.12 | 3.19 | 3.04 | 3.04 | 3.04 | -2.56% | 6,876,424 |
| Aug 13, 2026 | 2.96 | 3.14 | 2.92 | 3.12 | 3.12 | 5.41% | 22,094,598 |
| Aug 12, 2026 | 2.91 | 3.00 | 2.89 | 2.96 | 2.96 | 1.72% | 6,328,347 |
| Aug 11, 2026 | 2.94 | 2.94 | 2.88 | 2.91 | 2.91 | -0.34% | 6,079,690 |
| Aug 10, 2026 | 3.00 | 3.02 | 2.91 | 2.92 | 2.92 | -2.67% | 13,454,138 |
| Aug 7, 2026 | 3.01 | 3.02 | 2.98 | 3.00 | 3.00 | - | 3,900,378 |
| Aug 6, 2026 | 3.00 | 3.01 | 2.97 | 3.00 | 3.00 | - | 5,080,242 |
| Aug 5, 2026 | 3.02 | 3.05 | 3.00 | 3.00 | 3.00 | -0.66% | 3,806,541 |
| Aug 4, 2026 | 2.99 | 3.10 | 2.98 | 3.02 | 3.02 | 1.68% | 4,667,167 |
| Aug 3, 2026 | 3.01 | 3.06 | 2.95 | 2.97 | 2.97 | -1.00% | 13,223,321 |
| Jul 31, 2026 | 3.00 | 3.03 | 2.88 | 3.00 | 3.00 | 0.67% | 14,020,345 |
| Jul 30, 2026 | 3.06 | 3.07 | 2.97 | 2.98 | 2.98 | -1.97% | 8,353,629 |
| Jul 29, 2026 | 3.13 | 3.15 | 3.03 | 3.04 | 3.04 | -2.56% | 11,703,911 |
| Jul 28, 2026 | 3.01 | 3.16 | 3.00 | 3.12 | 3.12 | 3.65% | 21,182,966 |
| Jul 27, 2026 | 3.06 | 3.07 | 2.99 | 3.01 | 3.01 | -0.99% | 6,132,229 |
| Jul 24, 2026 | 3.12 | 3.12 | 3.02 | 3.04 | 3.04 | -1.30% | 6,226,484 |
| Jul 23, 2026 | 3.14 | 3.16 | 3.07 | 3.08 | 3.08 | -1.60% | 8,588,197 |
| Jul 22, 2026 | 3.04 | 3.17 | 3.04 | 3.13 | 3.13 | 2.96% | 11,142,434 |
| Jul 21, 2026 | 3.05 | 3.07 | 3.02 | 3.04 | 3.04 | 0.33% | 7,653,218 |
| Jul 20, 2026 | 3.05 | 3.07 | 3.03 | 3.03 | 3.03 | -0.66% | 6,577,194 |