Gimat Magazacilik Sanayi ve Ticaret A.S. (IST:GMTAS)
Turkey · Delayed Price · Currency is TRY 26.18
-0.04 (-0.15%)
At close: Mar 2, 2026
IST:GMTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 24.52 | 26.22 | 24.52 | 26.18 | 26.18 | -0.15% | 2,599,316 |
| Feb 27, 2026 | 25.92 | 26.60 | 25.46 | 26.22 | 26.22 | 1.16% | 2,748,150 |
| Feb 26, 2026 | 26.12 | 26.20 | 25.56 | 25.92 | 25.92 | -0.77% | 2,810,166 |
| Feb 25, 2026 | 26.36 | 26.76 | 25.82 | 26.12 | 26.12 | -0.68% | 1,937,583 |
| Feb 24, 2026 | 25.98 | 26.38 | 25.80 | 26.30 | 26.30 | 1.47% | 1,887,787 |
| Feb 23, 2026 | 26.12 | 26.82 | 25.84 | 25.92 | 25.92 | -0.69% | 1,971,931 |
| Feb 20, 2026 | 25.92 | 26.36 | 25.60 | 26.10 | 26.10 | 1.08% | 1,753,515 |
| Feb 19, 2026 | 25.66 | 26.32 | 25.62 | 25.82 | 25.82 | 0.86% | 2,513,442 |
| Feb 18, 2026 | 26.22 | 26.28 | 25.50 | 25.60 | 25.60 | -2.36% | 2,572,200 |
| Feb 17, 2026 | 26.06 | 26.62 | 25.94 | 26.22 | 26.22 | 0.92% | 2,371,408 |
| Feb 16, 2026 | 26.26 | 26.40 | 25.88 | 25.98 | 25.98 | -0.99% | 2,098,743 |
| Feb 13, 2026 | 26.42 | 26.46 | 25.90 | 26.24 | 26.24 | -0.08% | 1,925,546 |
| Feb 12, 2026 | 26.84 | 27.02 | 25.86 | 26.26 | 26.26 | -2.16% | 2,825,558 |
| Feb 11, 2026 | 26.22 | 27.36 | 26.12 | 26.84 | 26.84 | 1.67% | 3,306,625 |
| Feb 10, 2026 | 27.02 | 27.62 | 26.14 | 26.40 | 26.40 | -2.22% | 3,614,287 |
| Feb 9, 2026 | 26.00 | 27.08 | 25.94 | 27.00 | 27.00 | 4.01% | 3,996,470 |
| Feb 6, 2026 | 25.30 | 26.00 | 24.42 | 25.96 | 25.96 | 1.49% | 4,111,879 |
| Feb 5, 2026 | 25.14 | 27.50 | 25.08 | 25.58 | 25.58 | 1.59% | 7,382,656 |
| Feb 4, 2026 | 25.00 | 25.52 | 24.60 | 25.18 | 25.18 | 0.72% | 3,752,857 |
| Feb 3, 2026 | 24.84 | 25.20 | 24.00 | 25.00 | 25.00 | 2.29% | 4,298,338 |
| Feb 2, 2026 | 24.10 | 26.26 | 23.66 | 24.44 | 24.44 | -0.65% | 7,245,459 |
| Jan 30, 2026 | 25.20 | 25.84 | 22.90 | 24.60 | 24.60 | 0.90% | 11,092,145 |
| Jan 29, 2026 | 22.34 | 24.38 | 22.08 | 24.38 | 24.38 | 9.92% | 7,093,641 |
| Jan 28, 2026 | 23.02 | 23.10 | 22.12 | 22.18 | 22.18 | -3.65% | 2,903,156 |
| Jan 27, 2026 | 22.68 | 23.36 | 22.68 | 23.02 | 23.02 | 0.96% | 2,841,220 |
| Jan 26, 2026 | 23.50 | 23.56 | 22.44 | 22.80 | 22.80 | -2.40% | 5,508,902 |
| Jan 23, 2026 | 23.24 | 23.62 | 22.98 | 23.36 | 23.36 | 0.52% | 4,457,865 |
| Jan 22, 2026 | 24.34 | 24.58 | 23.04 | 23.24 | 23.24 | -4.13% | 5,421,452 |
| Jan 21, 2026 | 24.26 | 25.60 | 23.62 | 24.24 | 24.24 | 0.08% | 8,684,454 |
| Jan 20, 2026 | 26.96 | 26.96 | 23.62 | 24.22 | 24.22 | -7.20% | 8,364,927 |
| Jan 19, 2026 | 31.50 | 31.50 | 25.90 | 26.10 | 26.10 | -9.12% | 17,399,620 |
| Jan 16, 2026 | 26.80 | 28.72 | 25.88 | 28.72 | 28.72 | 10.00% | 5,469,219 |
| Jan 15, 2026 | 25.14 | 27.23 | 25.09 | 26.11 | 26.11 | 3.86% | 8,063,769 |
| Jan 14, 2026 | 25.94 | 26.31 | 24.99 | 25.14 | 25.14 | -2.22% | 4,340,816 |
| Jan 13, 2026 | 26.78 | 27.01 | 25.46 | 25.71 | 25.71 | -3.99% | 7,437,037 |
| Jan 12, 2026 | 29.34 | 29.72 | 26.01 | 26.78 | 26.78 | -2.54% | 17,491,619 |
| Jan 9, 2026 | 27.08 | 27.48 | 26.51 | 27.48 | 27.48 | 9.95% | 2,393,631 |
| Jan 8, 2026 | 22.83 | 24.99 | 22.50 | 24.99 | 24.99 | 9.96% | 7,951,008 |
| Jan 7, 2026 | 22.43 | 22.94 | 22.28 | 22.73 | 22.73 | 1.51% | 4,625,510 |
| Jan 6, 2026 | 22.30 | 22.67 | 22.08 | 22.39 | 22.39 | 0.45% | 4,047,328 |
| Jan 5, 2026 | 22.39 | 22.50 | 22.07 | 22.29 | 22.29 | -0.45% | 2,713,565 |
| Jan 2, 2026 | 22.63 | 22.63 | 22.14 | 22.39 | 22.39 | 0.18% | 2,476,937 |
| Dec 31, 2025 | 22.87 | 22.87 | 22.35 | 22.35 | 22.35 | -1.88% | 1,683,936 |
| Dec 30, 2025 | 22.45 | 22.90 | 22.31 | 22.78 | 22.78 | 2.14% | 2,470,177 |
| Dec 29, 2025 | 22.88 | 22.88 | 22.21 | 22.30 | 22.30 | -1.45% | 1,845,616 |
| Dec 26, 2025 | 22.53 | 23.01 | 22.39 | 22.63 | 22.63 | 0.71% | 2,638,145 |
| Dec 25, 2025 | 22.39 | 22.53 | 22.35 | 22.47 | 22.47 | -0.04% | 1,257,781 |
| Dec 24, 2025 | 22.66 | 22.88 | 22.44 | 22.48 | 22.48 | -0.79% | 2,168,307 |
| Dec 23, 2025 | 22.32 | 22.78 | 22.05 | 22.66 | 22.66 | 1.56% | 3,005,601 |
| Dec 22, 2025 | 22.68 | 22.87 | 22.29 | 22.31 | 22.31 | -1.19% | 2,464,670 |