Global Yatirim Holding A.S. (IST:GLYHO)
Turkey · Delayed Price · Currency is TRY 8.96
+0.01 (0.11%)
At close: Aug 28, 2025
IST:GLYHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 9.10 | 9.21 | 8.95 | 8.95 | - | -1.43% | 7,781,641 |
| Aug 26, 2025 | 9.16 | 9.19 | 9.07 | 9.08 | - | -0.87% | 7,666,610 |
| Aug 25, 2025 | 9.23 | 9.30 | 9.11 | 9.16 | - | -0.43% | 18,898,703 |
| Aug 22, 2025 | 9.25 | 9.33 | 9.12 | 9.20 | - | -0.43% | 13,865,632 |
| Aug 21, 2025 | 9.25 | 9.31 | 9.16 | 9.24 | - | 0.54% | 11,383,227 |
| Aug 20, 2025 | 9.03 | 9.27 | 8.98 | 9.19 | - | 1.88% | 13,337,257 |
| Aug 19, 2025 | 9.08 | 9.15 | 8.83 | 9.02 | - | -0.66% | 27,576,001 |
| Aug 18, 2025 | 9.07 | 9.20 | 9.04 | 9.08 | - | 0.44% | 10,595,448 |
| Aug 15, 2025 | 9.05 | 9.17 | 9.04 | 9.04 | - | 0.33% | 9,503,622 |
| Aug 14, 2025 | 9.10 | 9.22 | 9.00 | 9.01 | - | -0.77% | 12,862,717 |
| Aug 13, 2025 | 9.21 | 9.34 | 9.08 | 9.08 | - | -1.09% | 10,488,487 |
| Aug 12, 2025 | 9.40 | 9.45 | 9.17 | 9.18 | - | -2.03% | 10,573,912 |
| Aug 11, 2025 | 9.26 | 9.55 | 9.26 | 9.37 | - | 1.30% | 19,435,046 |
| Aug 8, 2025 | 9.15 | 9.68 | 9.05 | 9.25 | - | 2.55% | 43,875,170 |
| Aug 7, 2025 | 9.11 | 9.18 | 8.95 | 9.02 | - | 0.56% | 10,157,528 |
| Aug 6, 2025 | 9.12 | 9.15 | 8.92 | 8.97 | - | -1.64% | 9,786,842 |
| Aug 5, 2025 | 9.15 | 9.21 | 9.08 | 9.12 | - | 0.22% | 8,725,412 |
| Aug 4, 2025 | 9.25 | 9.26 | 9.03 | 9.10 | - | -1.52% | 12,030,870 |
| Aug 1, 2025 | 8.93 | 9.32 | 8.93 | 9.24 | - | 3.47% | 16,473,534 |
| Jul 31, 2025 | 8.94 | 9.04 | 8.92 | 8.93 | - | 0.22% | 7,603,959 |
| Jul 30, 2025 | 8.89 | 9.07 | 8.89 | 8.91 | - | 0.22% | 8,718,900 |
| Jul 29, 2025 | 9.02 | 9.02 | 8.83 | 8.89 | - | -0.78% | 4,888,629 |
| Jul 28, 2025 | 9.02 | 9.12 | 8.91 | 8.96 | - | -0.44% | 12,691,146 |
| Jul 25, 2025 | 8.91 | 9.10 | 8.76 | 9.00 | - | 2.16% | 11,945,041 |
| Jul 24, 2025 | 8.60 | 8.91 | 8.60 | 8.81 | - | 2.44% | 13,301,331 |
| Jul 23, 2025 | 8.71 | 8.76 | 8.58 | 8.60 | - | -1.26% | 8,224,281 |
| Jul 22, 2025 | 8.94 | 8.94 | 8.62 | 8.71 | - | -2.90% | 18,815,225 |
| Jul 21, 2025 | 8.84 | 9.00 | 8.84 | 8.97 | - | 1.47% | 12,362,601 |
| Jul 18, 2025 | 8.88 | 8.96 | 8.81 | 8.84 | - | 0.34% | 7,036,988 |
| Jul 17, 2025 | 8.90 | 9.00 | 8.81 | 8.81 | - | -1.01% | 10,516,810 |
| Jul 16, 2025 | 9.11 | 9.12 | 8.75 | 8.90 | - | -2.31% | 15,731,753 |
| Jul 14, 2025 | 8.89 | 9.11 | 8.83 | 9.11 | - | 2.47% | 11,594,898 |
| Jul 11, 2025 | 8.90 | 9.03 | 8.88 | 8.89 | - | - | 12,308,426 |
| Jul 10, 2025 | 8.81 | 8.94 | 8.76 | 8.89 | - | 1.14% | 12,176,825 |
| Jul 9, 2025 | 8.46 | 8.82 | 8.42 | 8.79 | - | 3.90% | 16,421,012 |
| Jul 8, 2025 | 8.64 | 8.70 | 8.21 | 8.46 | - | -1.63% | 11,516,313 |
| Jul 7, 2025 | 8.58 | 8.71 | 8.53 | 8.60 | - | -2.05% | 11,589,095 |
| Jul 4, 2025 | 8.92 | 8.92 | 8.78 | 8.78 | - | -1.35% | 10,567,310 |
| Jul 3, 2025 | 8.62 | 8.92 | 8.55 | 8.90 | - | 4.34% | 25,043,238 |
| Jul 2, 2025 | 8.71 | 8.75 | 8.49 | 8.53 | - | -1.84% | 18,021,453 |
| Jul 1, 2025 | 8.17 | 8.79 | 8.08 | 8.69 | - | 6.89% | 40,966,683 |
| Jun 30, 2025 | 7.84 | 8.15 | 7.84 | 8.13 | - | 3.57% | 16,786,862 |
| Jun 27, 2025 | 7.86 | 7.95 | 7.82 | 7.85 | - | -0.51% | 10,216,437 |
| Jun 26, 2025 | 7.66 | 7.97 | 7.66 | 7.89 | - | 3.00% | 22,399,070 |
| Jun 25, 2025 | 7.51 | 7.75 | 7.51 | 7.66 | - | 1.19% | 16,455,222 |
| Jun 24, 2025 | 7.44 | 7.58 | 7.35 | 7.57 | - | 5.43% | 22,395,143 |
| Jun 23, 2025 | 7.22 | 7.26 | 7.08 | 7.18 | - | -0.55% | 14,338,268 |
| Jun 20, 2025 | 7.36 | 7.52 | 7.22 | 7.22 | - | -0.55% | 19,891,781 |
| Jun 19, 2025 | 7.39 | 7.43 | 7.24 | 7.26 | - | -1.09% | 13,466,585 |
| Jun 18, 2025 | 7.33 | 7.45 | 7.18 | 7.34 | - | -0.14% | 17,758,764 |