Global Yatirim Holding A.S. (IST:GLYHO)
Turkey · Delayed Price · Currency is TRY 11.46
-0.10 (-0.87%)
At close: Nov 7, 2025
IST:GLYHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 11.63 | 11.75 | 11.38 | 11.46 | 11.46 | -0.87% | 7,000,137 |
| Nov 6, 2025 | 11.30 | 11.73 | 11.26 | 11.56 | 11.56 | 2.39% | 11,978,320 |
| Nov 5, 2025 | 11.23 | 11.50 | 11.12 | 11.29 | 11.29 | 0.71% | 16,092,590 |
| Nov 4, 2025 | 11.54 | 11.55 | 11.10 | 11.21 | 11.21 | -2.61% | 11,507,540 |
| Nov 3, 2025 | 11.67 | 11.77 | 11.47 | 11.51 | 11.51 | -1.46% | 16,493,220 |
| Oct 31, 2025 | 11.18 | 11.68 | 11.08 | 11.68 | 11.68 | 4.57% | 19,992,600 |
| Oct 30, 2025 | 11.27 | 11.38 | 11.07 | 11.17 | 11.17 | -0.89% | 12,613,510 |
| Oct 28, 2025 | 11.51 | 11.52 | 11.19 | 11.27 | 11.27 | -1.57% | 6,697,536 |
| Oct 27, 2025 | 10.92 | 11.50 | 10.77 | 11.45 | 11.45 | 4.85% | 24,031,330 |
| Oct 24, 2025 | 11.03 | 11.17 | 10.76 | 10.92 | 10.92 | -0.73% | 33,185,020 |
| Oct 23, 2025 | 10.91 | 11.12 | 10.77 | 11.00 | 11.00 | 1.29% | 26,533,630 |
| Oct 22, 2025 | 10.41 | 11.18 | 10.32 | 10.86 | 10.86 | 4.62% | 34,962,000 |
| Oct 21, 2025 | 10.10 | 10.52 | 9.89 | 10.38 | 10.38 | 3.49% | 20,571,410 |
| Oct 20, 2025 | 10.06 | 10.27 | 9.95 | 10.03 | 10.03 | -0.20% | 25,936,800 |
| Oct 17, 2025 | 10.50 | 10.50 | 9.72 | 10.05 | 10.05 | -4.01% | 24,558,910 |
| Oct 16, 2025 | 10.06 | 10.57 | 10.05 | 10.47 | 10.47 | 3.87% | 27,090,740 |
| Oct 15, 2025 | 10.14 | 10.45 | 9.99 | 10.08 | 10.08 | -0.40% | 12,806,300 |
| Oct 14, 2025 | 10.44 | 10.57 | 10.12 | 10.12 | 10.12 | -2.88% | 30,021,080 |
| Oct 13, 2025 | 9.96 | 10.66 | 9.95 | 10.42 | 10.42 | 2.16% | 33,914,230 |
| Oct 10, 2025 | 9.60 | 10.28 | 9.59 | 10.20 | 10.20 | 6.58% | 49,206,070 |
| Oct 9, 2025 | 9.16 | 9.68 | 9.02 | 9.57 | 9.57 | 5.05% | 30,436,200 |
| 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 |