Güler Yatirim Holding A.S. (IST:GLRYH)
Turkey · Delayed Price · Currency is TRY 2.920
+0.010 (0.34%)
Last updated: Aug 12, 2026, 11:01 AM GMT+3
IST:GLRYH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 3.12 | 3.12 | 3.03 | 3.05 | 3.05 | -2.24% | 8,797,195 |
| Jul 16, 2026 | 3.09 | 3.18 | 3.08 | 3.12 | 3.12 | 1.63% | 10,146,600 |
| Jul 14, 2026 | 3.19 | 3.20 | 3.05 | 3.07 | 3.07 | -3.15% | 17,029,569 |
| Jul 13, 2026 | 3.26 | 3.26 | 3.16 | 3.17 | 3.17 | -1.86% | 6,465,496 |
| Jul 10, 2026 | 3.26 | 3.31 | 3.22 | 3.23 | 3.23 | - | 7,201,650 |
| Jul 9, 2026 | 3.42 | 3.43 | 3.23 | 3.23 | 3.23 | -4.72% | 12,651,951 |
| Jul 8, 2026 | 3.49 | 3.57 | 3.37 | 3.39 | 3.39 | -3.14% | 22,377,464 |
| Jul 7, 2026 | 3.36 | 3.53 | 3.31 | 3.50 | 3.50 | 4.17% | 15,477,368 |
| Jul 6, 2026 | 3.43 | 3.47 | 3.35 | 3.36 | 3.36 | -2.04% | 9,332,919 |
| Jul 3, 2026 | 3.43 | 3.47 | 3.37 | 3.43 | 3.43 | - | 7,929,600 |
| Jul 2, 2026 | 3.35 | 3.53 | 3.33 | 3.43 | 3.43 | 2.69% | 21,361,901 |
| Jul 1, 2026 | 3.24 | 3.40 | 3.20 | 3.34 | 3.34 | 3.09% | 20,627,416 |
| Jun 30, 2026 | 3.35 | 3.44 | 3.22 | 3.24 | 3.24 | -3.28% | 15,623,223 |
| Jun 29, 2026 | 3.18 | 3.43 | 3.17 | 3.35 | 3.35 | 5.35% | 27,468,361 |
| Jun 26, 2026 | 3.22 | 3.26 | 3.18 | 3.18 | 3.18 | -0.93% | 5,521,228 |
| Jun 25, 2026 | 3.35 | 3.38 | 3.19 | 3.21 | 3.21 | -3.31% | 13,248,151 |
| Jun 24, 2026 | 3.27 | 3.38 | 3.23 | 3.32 | 3.32 | 1.84% | 29,019,756 |
| Jun 23, 2026 | 3.25 | 3.34 | 3.22 | 3.26 | 3.26 | 0.31% | 8,698,557 |
| Jun 22, 2026 | 3.25 | 3.30 | 3.23 | 3.25 | 3.25 | 0.62% | 7,981,517 |
| Jun 19, 2026 | 3.23 | 3.30 | 3.23 | 3.23 | 3.23 | -1.52% | 12,500,460 |
| Jun 18, 2026 | 3.24 | 3.30 | 3.24 | 3.28 | 3.28 | 1.86% | 5,966,213 |
| Jun 17, 2026 | 3.26 | 3.28 | 3.20 | 3.22 | 3.22 | -0.62% | 6,415,414 |
| Jun 16, 2026 | 3.31 | 3.33 | 3.24 | 3.24 | 3.24 | -1.52% | 8,326,770 |
| Jun 15, 2026 | 3.26 | 3.33 | 3.26 | 3.29 | 3.29 | 2.81% | 9,240,097 |
| Jun 12, 2026 | 3.25 | 3.27 | 3.19 | 3.20 | 3.20 | 0.31% | 7,519,546 |
| Jun 11, 2026 | 3.29 | 3.32 | 3.16 | 3.19 | 3.19 | -2.74% | 11,241,830 |
| Jun 10, 2026 | 3.35 | 3.48 | 3.28 | 3.28 | 3.28 | -2.38% | 16,025,410 |
| Jun 9, 2026 | 3.29 | 3.40 | 3.29 | 3.36 | 3.36 | 2.13% | 10,867,190 |
| Jun 8, 2026 | 3.30 | 3.31 | 3.25 | 3.29 | 3.29 | -1.20% | 10,497,271 |
| Jun 5, 2026 | 3.36 | 3.41 | 3.32 | 3.33 | 3.33 | -0.89% | 10,291,860 |
| Jun 4, 2026 | 3.38 | 3.42 | 3.35 | 3.36 | 3.36 | -0.30% | 8,795,219 |
| Jun 3, 2026 | 3.36 | 3.50 | 3.35 | 3.37 | 3.37 | -0.30% | 21,361,245 |
| Jun 2, 2026 | 3.34 | 3.41 | 3.33 | 3.38 | 3.38 | 0.60% | 20,864,450 |