Global Yatirim Holding A.S. (IST:GLYHO)
Turkey · Delayed Price · Currency is TRY 9.11
-0.72 (-7.32%)
At close: Oct 8, 2025
IST:GLYHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 9.86 | 9.89 | 8.99 | 9.11 | 9.11 | -7.32% | 36,655,820 |
| Oct 7, 2025 | 8.97 | 9.83 | 8.93 | 9.83 | 9.83 | 9.96% | 56,786,890 |
| Oct 6, 2025 | 8.96 | 9.06 | 8.79 | 8.94 | 8.94 | - | 16,024,020 |
| Oct 3, 2025 | 8.74 | 9.10 | 8.67 | 8.94 | 8.94 | 2.41% | 23,911,620 |
| Oct 2, 2025 | 8.57 | 8.95 | 8.45 | 8.73 | 8.73 | 1.75% | 133,543,500 |
| Oct 1, 2025 | 8.20 | 8.61 | 8.11 | 8.58 | 8.58 | 3.87% | 13,009,800 |
| Sep 30, 2025 | 8.44 | 8.47 | 8.20 | 8.26 | 8.26 | -2.13% | 8,290,410 |
| Sep 29, 2025 | 8.59 | 8.65 | 8.24 | 8.44 | 8.38 | -1.75% | 19,680,000 |
| Sep 26, 2025 | 9.04 | 9.09 | 8.59 | 8.59 | 8.53 | -4.66% | 18,278,820 |
| Sep 25, 2025 | 8.90 | 9.08 | 8.81 | 9.01 | 8.94 | 2.74% | 18,215,440 |
| Sep 24, 2025 | 8.59 | 8.77 | 8.55 | 8.77 | 8.70 | 2.33% | 10,635,840 |
| Sep 23, 2025 | 8.79 | 8.89 | 8.57 | 8.57 | 8.51 | -3.16% | 12,139,260 |
| Sep 22, 2025 | 8.87 | 9.03 | 8.74 | 8.85 | 8.78 | 0.91% | 127,270,300 |
| Sep 19, 2025 | 8.61 | 8.77 | 8.55 | 8.77 | 8.70 | 2.10% | 13,186,510 |
| Sep 18, 2025 | 8.92 | 9.00 | 8.58 | 8.59 | 8.53 | -3.37% | 21,573,870 |
| Sep 17, 2025 | 9.24 | 9.24 | 8.78 | 8.89 | 8.82 | -4.72% | 36,260,080 |
| Sep 16, 2025 | 9.26 | 9.41 | 9.15 | 9.33 | 9.26 | 0.76% | 12,763,820 |
| Sep 15, 2025 | 8.79 | 9.29 | 8.55 | 9.26 | 9.19 | 6.31% | 18,964,910 |
| Sep 12, 2025 | 8.85 | 8.86 | 8.58 | 8.71 | 8.64 | -0.80% | 7,748,960 |
| Sep 11, 2025 | 9.06 | 9.13 | 8.77 | 8.78 | 8.71 | -3.09% | 10,507,370 |
| Sep 10, 2025 | 9.06 | 9.15 | 8.93 | 9.06 | 8.99 | - | 10,809,740 |
| Sep 9, 2025 | 9.22 | 9.34 | 9.01 | 9.06 | 8.99 | -1.41% | 12,123,980 |
| Sep 8, 2025 | 9.48 | 9.49 | 9.11 | 9.19 | 9.12 | -3.77% | 11,515,270 |
| Sep 5, 2025 | 9.25 | 9.88 | 9.13 | 9.55 | 9.48 | 4.03% | 37,231,010 |
| Sep 4, 2025 | 8.99 | 9.23 | 8.98 | 9.18 | 9.11 | 2.57% | 8,591,058 |
| Sep 3, 2025 | 9.04 | 9.23 | 8.95 | 8.95 | 8.88 | -1.00% | 11,913,760 |
| Sep 2, 2025 | 9.23 | 9.42 | 8.91 | 9.04 | 8.97 | -1.85% | 22,002,770 |
| Sep 1, 2025 | 8.95 | 9.27 | 8.95 | 9.21 | 9.14 | 2.56% | 10,844,180 |
| Aug 29, 2025 | 8.99 | 9.08 | 8.92 | 8.98 | 8.91 | 0.22% | 5,491,681 |
| Aug 28, 2025 | 8.95 | 9.17 | 8.94 | 8.96 | 8.89 | 0.11% | 11,326,340 |
| Aug 27, 2025 | 9.10 | 9.21 | 8.95 | 8.95 | 8.88 | -1.43% | 7,781,641 |
| Aug 26, 2025 | 9.16 | 9.19 | 9.07 | 9.08 | 9.01 | -0.87% | 7,666,610 |
| Aug 25, 2025 | 9.23 | 9.30 | 9.11 | 9.16 | 9.09 | -0.43% | 18,898,700 |
| Aug 22, 2025 | 9.25 | 9.33 | 9.12 | 9.20 | 9.13 | -0.43% | 13,865,630 |
| Aug 21, 2025 | 9.25 | 9.31 | 9.16 | 9.24 | 9.17 | 0.54% | 11,383,220 |
| Aug 20, 2025 | 9.03 | 9.27 | 8.98 | 9.19 | 9.12 | 1.88% | 13,337,250 |
| Aug 19, 2025 | 9.08 | 9.15 | 8.83 | 9.02 | 8.95 | -0.66% | 27,576,000 |
| Aug 18, 2025 | 9.07 | 9.20 | 9.04 | 9.08 | 9.01 | 0.44% | 10,595,440 |
| Aug 15, 2025 | 9.05 | 9.17 | 9.04 | 9.04 | 8.97 | 0.33% | 9,503,622 |
| Aug 14, 2025 | 9.10 | 9.22 | 9.00 | 9.01 | 8.94 | -0.77% | 12,862,710 |
| Aug 13, 2025 | 9.21 | 9.34 | 9.08 | 9.08 | 9.01 | -1.09% | 10,488,480 |
| Aug 12, 2025 | 9.40 | 9.45 | 9.17 | 9.18 | 9.11 | -2.03% | 10,573,910 |
| Aug 11, 2025 | 9.26 | 9.55 | 9.26 | 9.37 | 9.30 | 1.30% | 19,435,040 |
| Aug 8, 2025 | 9.15 | 9.68 | 9.05 | 9.25 | 9.18 | 2.55% | 43,875,170 |
| Aug 7, 2025 | 9.11 | 9.18 | 8.95 | 9.02 | 8.95 | 0.56% | 10,157,520 |
| Aug 6, 2025 | 9.12 | 9.15 | 8.92 | 8.97 | 8.90 | -1.64% | 9,786,842 |
| Aug 5, 2025 | 9.15 | 9.21 | 9.08 | 9.12 | 9.05 | 0.22% | 8,725,412 |
| Aug 4, 2025 | 9.25 | 9.26 | 9.03 | 9.10 | 9.03 | -1.52% | 12,030,870 |
| Aug 1, 2025 | 8.93 | 9.32 | 8.93 | 9.24 | 9.17 | 3.47% | 16,473,530 |
| Jul 31, 2025 | 8.94 | 9.04 | 8.92 | 8.93 | 8.86 | 0.22% | 7,603,959 |