Skip to main content
logo
Global Yatirim Holding A.S. (IST:GLYHO)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.46
-0.51 (-3.19%)
At close: Oct 23, 2026

IST:GLYHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202615.9715.9815.0915.4615.46-3.19%11,702,915
Oct 22, 202616.7016.9215.8215.9715.97-4.37%4,518,047
Oct 21, 202617.4417.4916.5016.7016.70-4.41%3,861,786
Oct 20, 202617.0417.5117.0417.4717.472.52%3,799,719
Oct 19, 202617.5017.5216.9017.0417.04-2.68%3,551,205
Oct 16, 202616.9117.6016.6417.5117.510.57%5,396,782
Oct 15, 202617.6717.9017.3217.4117.41-1.69%2,658,442
Oct 14, 202617.6418.0917.5017.7117.710.34%2,360,136
Oct 13, 202617.9017.9117.4517.6517.65-0.73%2,719,844
Oct 12, 202617.3517.8517.3317.7817.782.60%3,225,165
Oct 9, 202617.5517.6117.2617.3317.33-1.25%2,491,566
Oct 8, 202616.9317.5616.8717.5517.552.99%3,502,237
Oct 7, 202616.8517.3716.6917.0417.040.95%7,601,949
Oct 6, 202616.5016.8816.3316.8816.881.08%2,235,110
Oct 5, 202616.2516.8216.2016.7016.702.83%2,982,820
Oct 2, 202615.7016.4715.7016.2416.242.53%3,266,015
Oct 1, 202615.8616.0115.5515.8415.840.70%4,111,640
Sep 30, 202616.1616.3915.6715.7315.73-3.50%2,542,105
Sep 29, 202615.3716.3015.3716.3016.304.02%7,579,168
Sep 28, 202615.5615.6714.8015.6715.670.32%4,213,743
Sep 25, 202615.8515.8515.0615.6215.62-0.19%5,134,037
Sep 24, 202615.7616.2715.6415.6515.65-0.70%3,501,275
Sep 23, 202615.9015.9315.5815.7615.76-1.19%4,551,127
Sep 22, 202615.6016.0315.3615.9515.952.77%4,966,002
Sep 21, 202615.3315.5214.6415.5215.521.24%5,255,997
Sep 18, 202615.6915.7515.0015.3315.33-2.67%4,863,908
Sep 17, 202615.1715.8514.9915.7515.753.82%6,869,088
Sep 16, 202616.2516.2814.8215.1715.17-6.18%8,239,265
Sep 15, 202616.4016.5116.1716.1716.17-1.40%2,768,638
Sep 14, 202616.7416.7416.4016.4016.40-1.80%2,035,068
Sep 11, 202616.7116.8916.6516.7016.70-0.06%1,393,487
Sep 10, 202616.6317.1416.6016.7116.710.48%2,043,092
Sep 9, 202616.9417.0416.5716.6316.63-1.89%2,430,396
Sep 8, 202616.5316.9916.4516.9516.952.54%2,295,144
Sep 7, 202616.4716.6916.2116.5316.53-0.66%3,215,460
Sep 4, 202616.6816.8516.6116.6416.64-0.78%1,408,645
Sep 3, 202616.3716.8516.3416.7716.772.88%2,553,448
Sep 2, 202616.5016.5016.0916.3016.30-1.21%3,018,628
Sep 1, 202616.8016.8016.4516.5016.50-0.30%1,419,444
Aug 31, 202616.8118.6416.5516.5516.55-2.36%6,716,138
Aug 28, 202616.9617.0316.9016.9516.95-0.29%1,209,253
Aug 27, 202616.8817.0616.8317.0017.001.07%1,778,438
Aug 26, 202616.7517.1516.6116.8216.820.72%5,927,701
Aug 25, 202617.1617.2116.7016.7016.70-2.68%2,377,176
Aug 24, 202617.1417.2916.8817.1617.161.12%4,269,652
Aug 21, 202617.2317.2316.9516.9716.97-1.45%2,961,288
Aug 20, 202617.1717.3016.8517.2217.220.82%2,711,296
Aug 19, 202617.0017.2016.9217.0817.080.18%3,803,644
Aug 18, 202617.4117.4317.0517.0517.05-2.68%1,541,009
Aug 17, 202617.1817.5216.9517.5217.522.28%3,698,044