Güler Yatirim Holding A.S. (IST:GLRYH)
Turkey · Delayed Price · Currency is TRY 3.120
+0.050 (1.63%)
At close: Jul 16, 2026
IST:GLRYH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 3.48 | 3.55 | 3.31 | 3.36 | 3.36 | -4.00% | 35,681,960 |
| May 26, 2026 | 3.52 | 3.53 | 3.46 | 3.50 | 3.50 | -0.28% | 1,827,034 |
| May 25, 2026 | 3.50 | 3.52 | 3.46 | 3.51 | 3.51 | 0.29% | 5,002,206 |
| May 22, 2026 | 3.18 | 3.53 | 3.18 | 3.50 | 3.50 | 3.55% | 15,551,950 |
| May 21, 2026 | 3.54 | 3.55 | 3.38 | 3.38 | 3.38 | -4.52% | 10,154,560 |
| May 20, 2026 | 3.71 | 3.72 | 3.53 | 3.54 | 3.54 | -4.58% | 12,750,810 |
| May 18, 2026 | 3.80 | 3.80 | 3.70 | 3.71 | 3.71 | -2.37% | 10,171,540 |
| May 15, 2026 | 3.92 | 3.92 | 3.79 | 3.80 | 3.80 | -3.31% | 13,692,690 |
| May 14, 2026 | 3.98 | 3.99 | 3.89 | 3.93 | 3.93 | -0.76% | 18,404,060 |
| May 13, 2026 | 4.07 | 4.10 | 3.90 | 3.96 | 3.96 | -2.46% | 31,484,950 |
| May 12, 2026 | 4.27 | 4.32 | 4.06 | 4.06 | 4.06 | -6.45% | 31,239,500 |
| May 11, 2026 | 4.38 | 4.45 | 4.31 | 4.34 | 4.34 | 0.70% | 27,779,840 |
| May 8, 2026 | 4.24 | 4.39 | 4.18 | 4.31 | 4.31 | 2.86% | 37,950,700 |
| 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 |